KissMeData/011560/price/prices-20240601.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160306	57	100.00	KOSDAQ	건설	N	N	N	N	N	12600	120	2	0.96	412687840	33099	112.75	12480	12650	12300	16220	8740	12480	12467.86	11.83	7589	12813	12646	12533	12366	12253	12590	12310	53	3740	500	8980	10	1	10530000	1327	4.40	0.63	12	0.31	2863.00	20149.00	14940	20240529	-15.66	7980	20230817	57.89	14940	-15.66	20240529	8140	54.79	20240118	14940	-15.66	20240529	7980	57.89	20230817	0.93	N	011560	500	52 억	1245460	N	N	13	N	N
3	20240628	150306	57	100.00	KOSDAQ	건설	N	N	N	N	N	12590	110	2	0.88	358397360	28787	98.06	12480	12650	12300	16220	8740	12480	12449.86	11.83	7422	12813	12646	12533	12366	12253	12590	12310	53	3740	500	8980	10	1	10530000	1326	4.40	0.62	12	0.27	2863.00	20149.00	14940	20240529	-15.73	7980	20230817	57.77	14940	-15.73	20240529	8140	54.67	20240118	14940	-15.73	20240529	7980	57.77	20230817	0.93	N	011560	500	52 억	1245460	N	N	21	N	N
4	20240628	140304	57	100.00	KOSDAQ	건설	N	N	N	N	N	12500	20	2	0.16	269531120	21712	73.96	12480	12540	12300	16220	8740	12480	12413.59	11.83	7776	12813	12646	12533	12366	12253	12590	12310	53	3740	500	8980	10	1	10530000	1316	4.37	0.62	12	0.21	2863.00	20149.00	14940	20240529	-16.33	7980	20230817	56.64	14940	-16.33	20240529	8140	53.56	20240118	14940	-16.33	20240529	7980	56.64	20230817	0.93	N	011560	500	52 억	1245460	N	N	21	N	N
5	20240628	130305	57	100.00	KOSDAQ	건설	N	N	N	N	N	12470	-10	5	-0.08	255875630	20619	70.24	12480	12540	12300	16220	8740	12480	12409.32	11.83	7696	12813	12646	12533	12366	12253	12590	12310	53	3740	500	8980	10	1	10530000	1313	4.36	0.62	12	0.20	2863.00	20149.00	14940	20240529	-16.53	7980	20230817	56.27	14940	-16.53	20240529	8140	53.19	20240118	14940	-16.53	20240529	7980	56.27	20230817	0.93	N	011560	500	52 억	1245460	N	N	21	N	N
6	20240628	120304	57	100.00	KOSDAQ	건설	N	N	N	N	N	12500	20	2	0.16	235508230	18987	64.68	12480	12540	12300	16220	8740	12480	12403.21	11.83	7871	12813	12646	12533	12366	12253	12590	12310	53	3740	500	8980	10	1	10530000	1316	4.37	0.62	12	0.18	2863.00	20149.00	14940	20240529	-16.33	7980	20230817	56.64	14940	-16.33	20240529	8140	53.56	20240118	14940	-16.33	20240529	7980	56.64	20230817	0.93	N	011560	500	52 억	1245460	N	N	21	N	N
7	20240628	110302	57	100.00	KOSDAQ	건설	N	N	N	N	N	12440	-40	5	-0.32	193862450	15651	53.31	12480	12540	12300	16220	8740	12480	12385.92	11.83	6691	12813	12646	12533	12366	12253	12590	12310	53	3740	500	8980	10	1	10530000	1310	4.35	0.62	12	0.15	2863.00	20149.00	14940	20240529	-16.73	7980	20230817	55.89	14940	-16.73	20240529	8140	52.83	20240118	14940	-16.73	20240529	7980	55.89	20230817	0.93	N	011560	500	52 억	1245460	N	N	21	N	N
8	20240628	100300	57	100.00	KOSDAQ	건설	N	N	N	N	N	12460	-20	5	-0.16	142877960	11558	39.37	12480	12540	12300	16220	8740	12480	12360.69	11.83	4808	12813	12646	12533	12366	12253	12590	12310	53	3740	500	8980	10	1	10530000	1312	4.35	0.62	12	0.11	2863.00	20149.00	14940	20240529	-16.60	7980	20230817	56.14	14940	-16.60	20240529	8140	53.07	20240118	14940	-16.60	20240529	7980	56.14	20230817	0.93	N	011560	500	52 억	1245460	N	N	21	N	N
9	20240628	090300	57	100.00	KOSDAQ	건설	N	N	N	N	N	12530	50	2	0.40	2447870	196	0.67	12480	12540	12480	16220	8740	12480	12500.81	11.83	-14	12813	12646	12533	12366	12253	12590	12310	53	3740	500	8980	10	1	10530000	1319	4.38	0.62	12	0.00	2863.00	20149.00	14940	20240529	-16.13	7980	20230817	57.02	14940	-16.13	20240529	8140	53.93	20240118	14940	-16.13	20240529	7980	57.02	20230817	0.93	N	011560	500	52 억	1245460	N	N	21	N	N
10	20240627	160255	57	100.00	KOSDAQ	건설	N	N	N	N	N	12480	-220	5	-1.73	366322460	29346	70.45	12570	12700	12420	16510	8890	12700	12482.87	11.81	2995	13193	12946	12723	12476	12253	12835	12365	53	3810	500	9140	10	1	10530000	1314	4.36	0.62	12	0.28	2863.00	20149.00	14940	20240529	-16.47	7980	20230817	56.39	14940	-16.47	20240529	8140	53.32	20240118	14940	-16.47	20240529	7980	56.39	20230817	0.93	N	011560	500	52 억	1243543	N	N	21	N	N
11	20240627	150302	57	100.00	KOSDAQ	건설	N	N	N	N	N	12460	-240	5	-1.89	341708730	27371	65.71	12570	12700	12420	16510	8890	12700	12484.32	11.81	2269	13193	12946	12723	12476	12253	12835	12365	53	3810	500	9140	10	1	10530000	1312	4.35	0.62	12	0.26	2863.00	20149.00	14940	20240529	-16.60	7980	20230817	56.14	14940	-16.60	20240529	8140	53.07	20240118	14940	-16.60	20240529	7980	56.14	20230817	0.93	N	011560	500	52 억	1243543	N	N	2	N	N
12	20240627	140259	57	100.00	KOSDAQ	건설	N	N	N	N	N	12490	-210	5	-1.65	298111680	23872	57.31	12570	12700	12420	16510	8890	12700	12487.90	11.81	1227	13193	12946	12723	12476	12253	12835	12365	53	3810	500	9140	10	1	10530000	1315	4.36	0.62	12	0.23	2863.00	20149.00	14940	20240529	-16.40	7980	20230817	56.52	14940	-16.40	20240529	8140	53.44	20240118	14940	-16.40	20240529	7980	56.52	20230817	0.93	N	011560	500	52 억	1243543	N	N	2	N	N
13	20240627	130300	57	100.00	KOSDAQ	건설	N	N	N	N	N	12520	-180	5	-1.42	278588830	22310	53.56	12570	12700	12420	16510	8890	12700	12487.15	11.81	348	13193	12946	12723	12476	12253	12835	12365	53	3810	500	9140	10	1	10530000	1318	4.37	0.62	12	0.21	2863.00	20149.00	14940	20240529	-16.20	7980	20230817	56.89	14940	-16.20	20240529	8140	53.81	20240118	14940	-16.20	20240529	7980	56.89	20230817	0.93	N	011560	500	52 억	1243543	N	N	2	N	N
14	20240627	120301	57	100.00	KOSDAQ	건설	N	N	N	N	N	12500	-200	5	-1.57	260527260	20868	50.10	12570	12700	12420	16510	8890	12700	12484.51	11.81	-31	13193	12946	12723	12476	12253	12835	12365	53	3810	500	9140	10	1	10530000	1316	4.37	0.62	12	0.20	2863.00	20149.00	14940	20240529	-16.33	7980	20230817	56.64	14940	-16.33	20240529	8140	53.56	20240118	14940	-16.33	20240529	7980	56.64	20230817	0.93	N	011560	500	52 억	1243543	N	N	2	N	N
15	20240627	110301	57	100.00	KOSDAQ	건설	N	N	N	N	N	12440	-260	5	-2.05	154644330	12366	29.69	12570	12700	12440	16510	8890	12700	12505.58	11.81	-2764	13193	12946	12723	12476	12253	12835	12365	53	3810	500	9140	10	1	10530000	1310	4.35	0.62	12	0.12	2863.00	20149.00	14940	20240529	-16.73	7980	20230817	55.89	14940	-16.73	20240529	8140	52.83	20240118	14940	-16.73	20240529	7980	55.89	20230817	0.93	N	011560	500	52 억	1243543	N	N	2	N	N
16	20240627	100300	57	100.00	KOSDAQ	건설	N	N	N	N	N	12530	-170	5	-1.34	70094500	5596	13.43	12570	12700	12460	16510	8890	12700	12525.76	11.81	-2598	13193	12946	12723	12476	12253	12835	12365	53	3810	500	9140	10	1	10530000	1319	4.38	0.62	12	0.05	2863.00	20149.00	14940	20240529	-16.13	7980	20230817	57.02	14940	-16.13	20240529	8140	53.93	20240118	14940	-16.13	20240529	7980	57.02	20230817	0.93	N	011560	500	52 억	1243543	N	N	2	N	N
17	20240627	090300	57	100.00	KOSDAQ	건설	N	N	N	N	N	12560	-140	5	-1.10	2165500	172	0.41	12570	12700	12560	16510	8890	12700	12588.82	11.81	-10	13193	12946	12723	12476	12253	12835	12365	53	3810	500	9140	10	1	10530000	1323	4.39	0.62	12	0.00	2863.00	20149.00	14940	20240529	-15.93	7980	20230817	57.39	14940	-15.93	20240529	8140	54.30	20240118	14940	-15.93	20240529	7980	57.39	20230817	0.93	N	011560	500	52 억	1243543	N	N	2	N	N
18	20240626	160300	57	100.00	KOSDAQ	건설	N	N	N	N	N	12700	-180	5	-1.40	525872380	41545	89.82	12900	12970	12500	16740	9020	12880	12657.81	11.79	3069	13313	13096	12723	12506	12133	13205	12615	53	3860	500	9270	10	1	10530000	1337	4.44	0.63	12	0.39	2863.00	20149.00	14940	20240529	-14.99	7980	20230817	59.15	14940	-14.99	20240529	8140	56.02	20240118	14940	-14.99	20240529	7980	59.15	20230817	0.95	N	011560	500	52 억	1241581	N	N	2	N	N
19	20240626	150300	57	100.00	KOSDAQ	건설	N	N	N	N	N	12610	-270	5	-2.10	409580920	32323	69.88	12900	12970	12500	16740	9020	12880	12671.47	11.79	1394	13313	13096	12723	12506	12133	13205	12615	53	3860	500	9270	10	1	10530000	1328	4.40	0.63	12	0.31	2863.00	20149.00	14940	20240529	-15.60	7980	20230817	58.02	14940	-15.60	20240529	8140	54.91	20240118	14940	-15.60	20240529	7980	58.02	20230817	0.95	N	011560	500	52 억	1241581	N	N	64	N	N
20	20240626	140300	57	100.00	KOSDAQ	건설	N	N	N	N	N	12630	-250	5	-1.94	383179540	30232	65.36	12900	12970	12500	16740	9020	12880	12674.61	11.79	1258	13313	13096	12723	12506	12133	13205	12615	53	3860	500	9270	10	1	10530000	1330	4.41	0.63	12	0.29	2863.00	20149.00	14940	20240529	-15.46	7980	20230817	58.27	14940	-15.46	20240529	8140	55.16	20240118	14940	-15.46	20240529	7980	58.27	20230817	0.95	N	011560	500	52 억	1241581	N	N	64	N	N
21	20240626	130301	57	100.00	KOSDAQ	건설	N	N	N	N	N	12650	-230	5	-1.79	338484610	26697	57.72	12900	12970	12500	16740	9020	12880	12678.72	11.79	774	13313	13096	12723	12506	12133	13205	12615	53	3860	500	9270	10	1	10530000	1332	4.42	0.63	12	0.25	2863.00	20149.00	14940	20240529	-15.33	7980	20230817	58.52	14940	-15.33	20240529	8140	55.41	20240118	14940	-15.33	20240529	7980	58.52	20230817	0.95	N	011560	500	52 억	1241581	N	N	64	N	N
22	20240626	120300	57	100.00	KOSDAQ	건설	N	N	N	N	N	12630	-250	5	-1.94	322753600	25454	55.03	12900	12970	12500	16740	9020	12880	12679.85	11.79	1249	13313	13096	12723	12506	12133	13205	12615	53	3860	500	9270	10	1	10530000	1330	4.41	0.63	12	0.24	2863.00	20149.00	14940	20240529	-15.46	7980	20230817	58.27	14940	-15.46	20240529	8140	55.16	20240118	14940	-15.46	20240529	7980	58.27	20230817	0.95	N	011560	500	52 억	1241581	N	N	64	N	N
23	20240626	110300	57	100.00	KOSDAQ	건설	N	N	N	N	N	12600	-280	5	-2.17	268816360	21181	45.79	12900	12970	12500	16740	9020	12880	12691.36	11.79	1787	13313	13096	12723	12506	12133	13205	12615	53	3860	500	9270	10	1	10530000	1327	4.40	0.63	12	0.20	2863.00	20149.00	14940	20240529	-15.66	7980	20230817	57.89	14940	-15.66	20240529	8140	54.79	20240118	14940	-15.66	20240529	7980	57.89	20230817	0.95	N	011560	500	52 억	1241581	N	N	64	N	N
24	20240626	100300	57	100.00	KOSDAQ	건설	N	N	N	N	N	12680	-200	5	-1.55	207367640	16301	35.24	12900	12970	12500	16740	9020	12880	12721.12	11.79	1490	13313	13096	12723	12506	12133	13205	12615	53	3860	500	9270	10	1	10530000	1335	4.43	0.63	12	0.15	2863.00	20149.00	14940	20240529	-15.13	7980	20230817	58.90	14940	-15.13	20240529	8140	55.77	20240118	14940	-15.13	20240529	7980	58.90	20230817	0.95	N	011560	500	52 억	1241581	N	N	64	N	N
25	20240626	090259	57	100.00	KOSDAQ	건설	N	N	N	N	N	12750	-130	5	-1.01	7567260	588	1.27	12900	12900	12750	16740	9020	12880	12869.42	11.79	-167	13313	13096	12723	12506	12133	13205	12615	53	3860	500	9270	10	1	10530000	1343	4.45	0.63	12	0.01	2863.00	20149.00	14940	20240529	-14.66	7980	20230817	59.77	14940	-14.66	20240529	8140	56.63	20240118	14940	-14.66	20240529	7980	59.77	20230817	0.95	N	011560	500	52 억	1241581	N	N	64	N	N
26	20240625	160259	57	100.00	KOSDAQ	건설	N	N	N	N	N	12880	400	2	3.21	585618020	46156	83.22	12450	12940	12350	16220	8740	12480	12687.51	11.69	11435	13240	12860	12630	12250	12020	12745	12135	53	3740	500	8980	10	1	10530000	1356	4.50	0.64	12	0.44	2863.00	20149.00	14940	20240529	-13.79	7980	20230817	61.40	14940	-13.79	20240529	8140	58.23	20240118	14940	-13.79	20240529	7980	61.40	20230817	0.95	N	011560	500	52 억	1230953	N	N	64	N	N
27	20240625	150259	57	100.00	KOSDAQ	건설	N	N	N	N	N	12870	390	2	3.12	569804190	44928	81.01	12450	12940	12350	16220	8740	12480	12682.61	11.69	11024	13240	12860	12630	12250	12020	12745	12135	53	3740	500	8980	10	1	10530000	1355	4.50	0.64	12	0.43	2863.00	20149.00	14940	20240529	-13.86	7980	20230817	61.28	14940	-13.86	20240529	8140	58.11	20240118	14940	-13.86	20240529	7980	61.28	20230817	0.95	N	011560	500	52 억	1230953	N	N	0	N	N
28	20240625	140259	57	100.00	KOSDAQ	건설	N	N	N	N	N	12800	320	2	2.56	515282990	40675	73.34	12450	12940	12350	16220	8740	12480	12668.30	11.69	9428	13240	12860	12630	12250	12020	12745	12135	53	3740	500	8980	10	1	10530000	1348	4.47	0.64	12	0.39	2863.00	20149.00	14940	20240529	-14.32	7980	20230817	60.40	14940	-14.32	20240529	8140	57.25	20240118	14940	-14.32	20240529	7980	60.40	20230817	0.95	N	011560	500	52 억	1230953	N	N	0	N	N
29	20240625	130259	57	100.00	KOSDAQ	건설	N	N	N	N	N	12910	430	2	3.45	393744750	31233	56.32	12450	12920	12350	16220	8740	12480	12606.69	11.69	7211	13240	12860	12630	12250	12020	12745	12135	53	3740	500	8980	10	1	10530000	1359	4.51	0.64	12	0.30	2863.00	20149.00	14940	20240529	-13.59	7980	20230817	61.78	14940	-13.59	20240529	8140	58.60	20240118	14940	-13.59	20240529	7980	61.78	20230817	0.95	N	011560	500	52 억	1230953	N	N	0	N	N
30	20240625	120301	57	100.00	KOSDAQ	건설	N	N	N	N	N	12650	170	2	1.36	294635320	23512	42.39	12450	12730	12350	16220	8740	12480	12531.27	11.69	7399	13240	12860	12630	12250	12020	12745	12135	53	3740	500	8980	10	1	10530000	1332	4.42	0.63	12	0.22	2863.00	20149.00	14940	20240529	-15.33	7980	20230817	58.52	14940	-15.33	20240529	8140	55.41	20240118	14940	-15.33	20240529	7980	58.52	20230817	0.95	N	011560	500	52 억	1230953	N	N	0	N	N
31	20240625	110303	57	100.00	KOSDAQ	건설	N	N	N	N	N	12500	20	2	0.16	193752640	15505	27.96	12450	12640	12350	16220	8740	12480	12496.14	11.69	2296	13240	12860	12630	12250	12020	12745	12135	53	3740	500	8980	10	1	10530000	1316	4.37	0.62	12	0.15	2863.00	20149.00	14940	20240529	-16.33	7980	20230817	56.64	14940	-16.33	20240529	8140	53.56	20240118	14940	-16.33	20240529	7980	56.64	20230817	0.95	N	011560	500	52 억	1230953	N	N	0	N	N
32	20240625	100259	57	100.00	KOSDAQ	건설	N	N	N	N	N	12540	60	2	0.48	125349590	10033	18.09	12450	12640	12350	16220	8740	12480	12493.73	11.69	1466	13240	12860	12630	12250	12020	12745	12135	53	3740	500	8980	10	1	10530000	1320	4.38	0.62	12	0.10	2863.00	20149.00	14940	20240529	-16.06	7980	20230817	57.14	14940	-16.06	20240529	8140	54.05	20240118	14940	-16.06	20240529	7980	57.14	20230817	0.95	N	011560	500	52 억	1230953	N	N	0	N	N
33	20240625	090259	57	100.00	KOSDAQ	건설	N	N	N	N	N	12480	0	3	0.00	13335300	1071	1.93	12450	12480	12450	16220	8740	12480	12451.26	11.69	435	13240	12860	12630	12250	12020	12745	12135	53	3740	500	8980	10	1	10530000	1314	4.36	0.62	12	0.01	2863.00	20149.00	14940	20240529	-16.47	7980	20230817	56.39	14940	-16.47	20240529	8140	53.32	20240118	14940	-16.47	20240529	7980	56.39	20230817	0.95	N	011560	500	52 억	1230953	N	N	0	N	N
34	20240624	160258	57	100.00	KOSDAQ	건설	N	N	N	N	N	12480	-540	5	-4.15	693998950	54859	114.99	13000	13010	12400	16920	9120	13020	12652.14	11.74	-4739	13300	13160	12880	12740	12460	13230	12810	53	3900	500	9370	10	1	10530000	1314	4.36	0.62	12	0.52	2863.00	20149.00	14940	20240529	-16.47	7980	20230817	56.39	14940	-16.47	20240529	8140	53.32	20240118	14940	-16.47	20240529	7980	56.39	20230817	0.97	N	011560	500	52 억	1236715	N	N	0	N	N
35	20240624	150259	57	100.00	KOSDAQ	건설	N	N	N	N	N	12580	-440	5	-3.38	620211220	48943	102.59	13000	13010	12400	16920	9120	13020	12670.81	11.74	-5388	13300	13160	12880	12740	12460	13230	12810	53	3900	500	9370	10	1	10530000	1325	4.39	0.62	12	0.46	2863.00	20149.00	14940	20240529	-15.80	7980	20230817	57.64	14940	-15.80	20240529	8140	54.55	20240118	14940	-15.80	20240529	7980	57.64	20230817	0.97	N	011560	500	52 억	1236715	N	N	0	N	N
36	20240624	140259	57	100.00	KOSDAQ	건설	N	N	N	N	N	12560	-460	5	-3.53	582442910	45943	96.30	13000	13010	12400	16920	9120	13020	12676.14	11.74	-5974	13300	13160	12880	12740	12460	13230	12810	53	3900	500	9370	10	1	10530000	1323	4.39	0.62	12	0.44	2863.00	20149.00	14940	20240529	-15.93	7980	20230817	57.39	14940	-15.93	20240529	8140	54.30	20240118	14940	-15.93	20240529	7980	57.39	20230817	0.97	N	011560	500	52 억	1236715	N	N	0	N	N
37	20240624	130258	57	100.00	KOSDAQ	건설	N	N	N	N	N	12400	-620	5	-4.76	525961560	41418	86.82	13000	13010	12400	16920	9120	13020	12697.44	11.74	-6844	13300	13160	12880	12740	12460	13230	12810	53	3900	500	9370	10	1	10530000	1306	4.33	0.62	12	0.39	2863.00	20149.00	14940	20240529	-17.00	7980	20230817	55.39	14940	-17.00	20240529	8140	52.33	20240118	14940	-17.00	20240529	7980	55.39	20230817	0.97	N	011560	500	52 억	1236715	N	N	0	N	N
38	20240624	120259	57	100.00	KOSDAQ	건설	N	N	N	N	N	12620	-400	5	-3.07	347636630	27198	57.01	13000	13010	12620	16920	9120	13020	12780.08	11.74	-6285	13300	13160	12880	12740	12460	13230	12810	53	3900	500	9370	10	1	10530000	1329	4.41	0.63	12	0.26	2863.00	20149.00	14940	20240529	-15.53	7980	20230817	58.15	14940	-15.53	20240529	8140	55.04	20240118	14940	-15.53	20240529	7980	58.15	20230817	0.97	N	011560	500	52 억	1236715	N	N	0	N	N
39	20240624	110300	57	100.00	KOSDAQ	건설	N	N	N	N	N	12690	-330	5	-2.53	231973010	18046	37.83	13000	13010	12690	16920	9120	13020	12852.84	11.74	-9592	13300	13160	12880	12740	12460	13230	12810	53	3900	500	9370	10	1	10530000	1336	4.43	0.63	12	0.17	2863.00	20149.00	14940	20240529	-15.06	7980	20230817	59.02	14940	-15.06	20240529	8140	55.90	20240118	14940	-15.06	20240529	7980	59.02	20230817	0.97	N	011560	500	52 억	1236715	N	N	0	N	N
40	20240624	100259	57	100.00	KOSDAQ	건설	N	N	N	N	N	12920	-100	5	-0.77	94704480	7328	15.36	13000	13010	12860	16920	9120	13020	12921.18	11.74	-3834	13300	13160	12880	12740	12460	13230	12810	53	3900	500	9370	10	1	10530000	1360	4.51	0.64	12	0.07	2863.00	20149.00	14940	20240529	-13.52	7980	20230817	61.90	14940	-13.52	20240529	8140	58.72	20240118	14940	-13.52	20240529	7980	61.90	20230817	0.97	N	011560	500	52 억	1236715	N	N	0	N	N
41	20240624	090300	57	100.00	KOSDAQ	건설	N	N	N	N	N	12880	-140	5	-1.08	12906850	995	2.09	13000	13000	12880	16920	9120	13020	12960.83	11.74	-396	13300	13160	12880	12740	12460	13230	12810	53	3900	500	9370	10	1	10530000	1356	4.50	0.64	12	0.01	2863.00	20149.00	14940	20240529	-13.79	7980	20230817	61.40	14940	-13.79	20240529	8140	58.23	20240118	14940	-13.79	20240529	7980	61.40	20230817	0.97	N	011560	500	52 억	1236715	N	N	0	N	N
42	20240621	160251	57	100.00	KOSDAQ	건설	N	N	N	N	N	13020	230	2	1.80	605523660	47135	131.84	12780	13020	12600	16620	8960	12790	12843.50	11.60	16205	13123	12956	12773	12606	12423	12865	12515	53	3830	500	9200	10	1	10530000	1371	4.55	0.65	12	0.45	2863.00	20149.00	14940	20240529	-12.85	7980	20230817	63.16	14940	-12.85	20240529	8140	59.95	20240118	14940	-12.85	20240529	7980	63.16	20230817	0.98	N	011560	500	52 억	1221068	N	N	0	N	N
43	20240621	150251	57	100.00	KOSDAQ	건설	N	N	N	N	N	12950	160	2	1.25	472485730	36893	103.19	12780	12960	12600	16620	8960	12790	12806.92	11.60	15138	13123	12956	12773	12606	12423	12865	12515	53	3830	500	9200	10	1	10530000	1364	4.52	0.64	12	0.35	2863.00	20149.00	14940	20240529	-13.32	7980	20230817	62.28	14940	-13.32	20240529	8140	59.09	20240118	14940	-13.32	20240529	7980	62.28	20230817	0.98	N	011560	500	52 억	1221068	N	N	0	N	N
44	20240621	140251	57	100.00	KOSDAQ	건설	N	N	N	N	N	12960	170	2	1.33	426144580	33313	93.18	12780	12960	12600	16620	8960	12790	12792.14	11.60	14428	13123	12956	12773	12606	12423	12865	12515	53	3830	500	9200	10	1	10530000	1365	4.53	0.64	12	0.32	2863.00	20149.00	14940	20240529	-13.25	7980	20230817	62.41	14940	-13.25	20240529	8140	59.21	20240118	14940	-13.25	20240529	7980	62.41	20230817	0.98	N	011560	500	52 억	1221068	N	N	0	N	N
45	20240621	130252	57	100.00	KOSDAQ	건설	N	N	N	N	N	12860	70	2	0.55	307301570	24097	67.40	12780	12890	12600	16620	8960	12790	12752.69	11.60	8725	13123	12956	12773	12606	12423	12865	12515	53	3830	500	9200	10	1	10530000	1354	4.49	0.64	12	0.23	2863.00	20149.00	14940	20240529	-13.92	7980	20230817	61.15	14940	-13.92	20240529	8140	57.99	20240118	14940	-13.92	20240529	7980	61.15	20230817	0.98	N	011560	500	52 억	1221068	N	N	0	N	N
46	20240621	120253	57	100.00	KOSDAQ	건설	N	N	N	N	N	12840	50	2	0.39	240605450	18904	52.87	12780	12890	12600	16620	8960	12790	12727.75	11.60	5445	13123	12956	12773	12606	12423	12865	12515	53	3830	500	9200	10	1	10530000	1352	4.48	0.64	12	0.18	2863.00	20149.00	14940	20240529	-14.06	7980	20230817	60.90	14940	-14.06	20240529	8140	57.74	20240118	14940	-14.06	20240529	7980	60.90	20230817	0.98	N	011560	500	52 억	1221068	N	N	0	N	N
47	20240621	110253	57	100.00	KOSDAQ	건설	N	N	N	N	N	12860	70	2	0.55	192138960	15132	42.32	12780	12890	12600	16620	8960	12790	12697.52	11.60	2873	13123	12956	12773	12606	12423	12865	12515	53	3830	500	9200	10	1	10530000	1354	4.49	0.64	12	0.14	2863.00	20149.00	14940	20240529	-13.92	7980	20230817	61.15	14940	-13.92	20240529	8140	57.99	20240118	14940	-13.92	20240529	7980	61.15	20230817	0.98	N	011560	500	52 억	1221068	N	N	0	N	N
48	20240621	100251	57	100.00	KOSDAQ	건설	N	N	N	N	N	12780	-10	5	-0.08	155404390	12272	34.32	12780	12780	12600	16620	8960	12790	12663.32	11.60	2003	13123	12956	12773	12606	12423	12865	12515	53	3830	500	9200	10	1	10530000	1346	4.46	0.63	12	0.12	2863.00	20149.00	14940	20240529	-14.46	7980	20230817	60.15	14940	-14.46	20240529	8140	57.00	20240118	14940	-14.46	20240529	7980	60.15	20230817	0.98	N	011560	500	52 억	1221068	N	N	0	N	N
49	20240621	090253	57	100.00	KOSDAQ	건설	N	N	N	N	N	12650	-140	5	-1.09	2047010	161	0.45	12780	12780	12640	16620	8960	12790	12713.88	11.60	8	13123	12956	12773	12606	12423	12865	12515	53	3830	500	9200	10	1	10530000	1332	4.42	0.63	12	0.00	2863.00	20149.00	14940	20240529	-15.33	7980	20230817	58.52	14940	-15.33	20240529	8140	55.41	20240118	14940	-15.33	20240529	7980	58.52	20230817	0.98	N	011560	500	52 억	1221068	N	N	0	N	N
50	20240620	160252	57	100.00	KOSDAQ	건설	N	N	N	N	N	12790	-150	5	-1.16	454571150	35671	44.92	12940	12940	12590	16820	9060	12940	12743.39	11.57	3519	13326	13132	12906	12712	12486	13230	12810	53	3880	500	9310	10	1	10530000	1347	4.47	0.63	12	0.34	2863.00	20149.00	14940	20240529	-14.39	7980	20230817	60.28	14940	-14.39	20240529	8140	57.13	20240118	14940	-14.39	20240529	7980	60.28	20230817	1.06	N	011560	500	52 억	1218668	N	N	14	N	N
51	20240620	150251	57	100.00	KOSDAQ	건설	N	N	N	N	N	12750	-190	5	-1.47	430762030	33809	42.58	12940	12940	12590	16820	9060	12940	12741.05	11.57	3962	13326	13132	12906	12712	12486	13230	12810	53	3880	500	9310	10	1	10530000	1343	4.45	0.63	12	0.32	2863.00	20149.00	14940	20240529	-14.66	7980	20230817	59.77	14940	-14.66	20240529	8140	56.63	20240118	14940	-14.66	20240529	7980	59.77	20230817	1.06	N	011560	500	52 억	1218668	N	N	14	N	N
52	20240620	140252	57	100.00	KOSDAQ	건설	N	N	N	N	N	12800	-140	5	-1.08	375400890	29474	37.12	12940	12940	12590	16820	9060	12940	12736.68	11.57	3876	13326	13132	12906	12712	12486	13230	12810	53	3880	500	9310	10	1	10530000	1348	4.47	0.64	12	0.28	2863.00	20149.00	14940	20240529	-14.32	7980	20230817	60.40	14940	-14.32	20240529	8140	57.25	20240118	14940	-14.32	20240529	7980	60.40	20230817	1.06	N	011560	500	52 억	1218668	N	N	14	N	N
53	20240620	130252	57	100.00	KOSDAQ	건설	N	N	N	N	N	12750	-190	5	-1.47	345669630	27142	34.18	12940	12940	12590	16820	9060	12940	12735.60	11.57	2454	13326	13132	12906	12712	12486	13230	12810	53	3880	500	9310	10	1	10530000	1343	4.45	0.63	12	0.26	2863.00	20149.00	14940	20240529	-14.66	7980	20230817	59.77	14940	-14.66	20240529	8140	56.63	20240118	14940	-14.66	20240529	7980	59.77	20230817	1.06	N	011560	500	52 억	1218668	N	N	14	N	N
54	20240620	120252	57	100.00	KOSDAQ	건설	N	N	N	N	N	12840	-100	5	-0.77	286676540	22525	28.37	12940	12940	12590	16820	9060	12940	12727.04	11.57	1967	13326	13132	12906	12712	12486	13230	12810	53	3880	500	9310	10	1	10530000	1352	4.48	0.64	12	0.21	2863.00	20149.00	14940	20240529	-14.06	7980	20230817	60.90	14940	-14.06	20240529	8140	57.74	20240118	14940	-14.06	20240529	7980	60.90	20230817	1.06	N	011560	500	52 억	1218668	N	N	14	N	N
55	20240620	110252	57	100.00	KOSDAQ	건설	N	N	N	N	N	12780	-160	5	-1.24	264046790	20759	26.14	12940	12940	12590	16820	9060	12940	12719.63	11.57	1468	13326	13132	12906	12712	12486	13230	12810	53	3880	500	9310	10	1	10530000	1346	4.46	0.63	12	0.20	2863.00	20149.00	14940	20240529	-14.46	7980	20230817	60.15	14940	-14.46	20240529	8140	57.00	20240118	14940	-14.46	20240529	7980	60.15	20230817	1.06	N	011560	500	52 억	1218668	N	N	14	N	N
56	20240620	100253	57	100.00	KOSDAQ	건설	N	N	N	N	N	12760	-180	5	-1.39	187881690	14772	18.60	12940	12940	12590	16820	9060	12940	12718.77	11.57	448	13326	13132	12906	12712	12486	13230	12810	53	3880	500	9310	10	1	10530000	1344	4.46	0.63	12	0.14	2863.00	20149.00	14940	20240529	-14.59	7980	20230817	59.90	14940	-14.59	20240529	8140	56.76	20240118	14940	-14.59	20240529	7980	59.90	20230817	1.06	N	011560	500	52 억	1218668	N	N	14	N	N
57	20240620	090253	57	100.00	KOSDAQ	건설	N	N	N	N	N	12900	-40	5	-0.31	2688560	208	0.26	12940	12940	12830	16820	9060	12940	12925.77	11.57	-60	13326	13132	12906	12712	12486	13230	12810	53	3880	500	9310	10	1	10530000	1358	4.51	0.64	12	0.00	2863.00	20149.00	14940	20240529	-13.65	7980	20230817	61.65	14940	-13.65	20240529	8140	58.48	20240118	14940	-13.65	20240529	7980	61.65	20230817	1.06	N	011560	500	52 억	1218668	N	N	14	N	N
58	20240619	160250	57	100.00	KOSDAQ	건설	N	N	N	N	N	12940	260	2	2.05	1024992600	79210	134.86	12820	13100	12680	16480	8880	12680	12940.96	11.52	7550	13113	12896	12733	12516	12353	12815	12435	53	3800	500	9120	10	1	10530000	1363	4.52	0.64	12	0.75	2863.00	20149.00	14940	20240529	-13.39	7980	20230817	62.16	14940	-13.39	20240529	8140	58.97	20240118	14940	-13.39	20240529	7980	62.16	20230817	1.09	N	011560	500	52 억	1212631	N	N	14	N	N
59	20240619	150250	57	100.00	KOSDAQ	건설	N	N	N	N	N	12920	240	2	1.89	909182460	70262	119.62	12820	13100	12680	16480	8880	12680	12940.75	11.52	8733	13113	12896	12733	12516	12353	12815	12435	53	3800	500	9120	10	1	10530000	1360	4.51	0.64	12	0.67	2863.00	20149.00	14940	20240529	-13.52	7980	20230817	61.90	14940	-13.52	20240529	8140	58.72	20240118	14940	-13.52	20240529	7980	61.90	20230817	1.09	N	011560	500	52 억	1212631	N	N	8	N	N
60	20240619	140253	57	100.00	KOSDAQ	건설	N	N	N	N	N	12890	210	2	1.66	842188610	65073	110.79	12820	13100	12680	16480	8880	12680	12943.15	11.52	9614	13113	12896	12733	12516	12353	12815	12435	53	3800	500	9120	10	1	10530000	1357	4.50	0.64	12	0.62	2863.00	20149.00	14940	20240529	-13.72	7980	20230817	61.53	14940	-13.72	20240529	8140	58.35	20240118	14940	-13.72	20240529	7980	61.53	20230817	1.09	N	011560	500	52 억	1212631	N	N	8	N	N
61	20240619	130250	57	100.00	KOSDAQ	건설	N	N	N	N	N	12830	150	2	1.18	793357320	61286	104.34	12820	13100	12680	16480	8880	12680	12946.17	11.52	11067	13113	12896	12733	12516	12353	12815	12435	53	3800	500	9120	10	1	10530000	1351	4.48	0.64	12	0.58	2863.00	20149.00	14940	20240529	-14.12	7980	20230817	60.78	14940	-14.12	20240529	8140	57.62	20240118	14940	-14.12	20240529	7980	60.78	20230817	1.09	N	011560	500	52 억	1212631	N	N	8	N	N
62	20240619	120249	57	100.00	KOSDAQ	건설	N	N	N	N	N	12850	170	2	1.34	763281250	58943	100.35	12820	13100	12680	16480	8880	12680	12950.54	11.52	11613	13113	12896	12733	12516	12353	12815	12435	53	3800	500	9120	10	1	10530000	1353	4.49	0.64	12	0.56	2863.00	20149.00	14940	20240529	-13.99	7980	20230817	61.03	14940	-13.99	20240529	8140	57.86	20240118	14940	-13.99	20240529	7980	61.03	20230817	1.09	N	011560	500	52 억	1212631	N	N	8	N	N
63	20240619	110251	57	100.00	KOSDAQ	건설	N	N	N	N	N	13050	370	2	2.92	598982070	46274	78.78	12820	13100	12680	16480	8880	12680	12945.57	11.52	16581	13113	12896	12733	12516	12353	12815	12435	53	3800	500	9120	10	1	10530000	1374	4.56	0.65	12	0.44	2863.00	20149.00	14940	20240529	-12.65	7980	20230817	63.53	14940	-12.65	20240529	8140	60.32	20240118	14940	-12.65	20240529	7980	63.53	20230817	1.09	N	011560	500	52 억	1212631	N	N	8	N	N
64	20240619	100252	57	100.00	KOSDAQ	건설	N	N	N	N	N	13060	380	2	3.00	266152770	20698	35.24	12820	13060	12680	16480	8880	12680	12860.88	11.52	10919	13113	12896	12733	12516	12353	12815	12435	53	3800	500	9120	10	1	10530000	1375	4.56	0.65	12	0.20	2863.00	20149.00	14940	20240529	-12.58	7980	20230817	63.66	14940	-12.58	20240529	8140	60.44	20240118	14940	-12.58	20240529	7980	63.66	20230817	1.09	N	011560	500	52 억	1212631	N	N	8	N	N
65	20240619	090255	57	100.00	KOSDAQ	건설	N	N	N	N	N	12710	30	2	0.24	19513780	1525	2.60	12820	12840	12710	16480	8880	12680	12816.62	11.52	-943	13113	12896	12733	12516	12353	12815	12435	53	3800	500	9120	10	1	10530000	1338	4.44	0.63	12	0.01	2863.00	20149.00	14940	20240529	-14.93	7980	20230817	59.27	14940	-14.93	20240529	8140	56.14	20240118	14940	-14.93	20240529	7980	59.27	20230817	1.09	N	011560	500	52 억	1212631	N	N	8	N	N
66	20240618	160249	57	100.00	KOSDAQ	건설	N	N	N	N	N	12680	-110	5	-0.86	744628340	58667	67.14	12700	12950	12570	16620	8960	12790	12692.90	11.48	2989	13203	12996	12703	12496	12203	13100	12600	53	3830	500	9200	10	1	10530000	1335	4.43	0.63	12	0.56	2863.00	20149.00	14940	20240529	-15.13	7980	20230817	58.90	14940	-15.13	20240529	8140	55.77	20240118	14940	-15.13	20240529	7980	58.90	20230817	1.11	N	011560	500	52 억	1208926	N	N	8	N	N
67	20240618	150248	57	100.00	KOSDAQ	건설	N	N	N	N	N	12620	-170	5	-1.33	671125210	52860	60.49	12700	12950	12570	16620	8960	12790	12696.28	11.48	2874	13203	12996	12703	12496	12203	13100	12600	53	3830	500	9200	10	1	10530000	1329	4.41	0.63	12	0.50	2863.00	20149.00	14940	20240529	-15.53	7980	20230817	58.15	14940	-15.53	20240529	8140	55.04	20240118	14940	-15.53	20240529	7980	58.15	20230817	1.11	N	011560	500	52 억	1208926	N	N	0	N	N
68	20240618	140248	57	100.00	KOSDAQ	건설	N	N	N	N	N	12750	-40	5	-0.31	575710690	45315	51.86	12700	12950	12570	16620	8960	12790	12704.64	11.48	2134	13203	12996	12703	12496	12203	13100	12600	53	3830	500	9200	10	1	10530000	1343	4.45	0.63	12	0.43	2863.00	20149.00	14940	20240529	-14.66	7980	20230817	59.77	14940	-14.66	20240529	8140	56.63	20240118	14940	-14.66	20240529	7980	59.77	20230817	1.11	N	011560	500	52 억	1208926	N	N	0	N	N
69	20240618	130250	57	100.00	KOSDAQ	건설	N	N	N	N	N	12800	10	2	0.08	512069890	40343	46.17	12700	12950	12570	16620	8960	12790	12692.91	11.48	3246	13203	12996	12703	12496	12203	13100	12600	53	3830	500	9200	10	1	10530000	1348	4.47	0.64	12	0.38	2863.00	20149.00	14940	20240529	-14.32	7980	20230817	60.40	14940	-14.32	20240529	8140	57.25	20240118	14940	-14.32	20240529	7980	60.40	20230817	1.11	N	011560	500	52 억	1208926	N	N	0	N	N
70	20240618	120250	57	100.00	KOSDAQ	건설	N	N	N	N	N	12820	30	2	0.23	473744730	37351	42.74	12700	12950	12570	16620	8960	12790	12683.59	11.48	2903	13203	12996	12703	12496	12203	13100	12600	53	3830	500	9200	10	1	10530000	1350	4.48	0.64	12	0.35	2863.00	20149.00	14940	20240529	-14.19	7980	20230817	60.65	14940	-14.19	20240529	8140	57.49	20240118	14940	-14.19	20240529	7980	60.65	20230817	1.11	N	011560	500	52 억	1208926	N	N	0	N	N
71	20240618	110248	57	100.00	KOSDAQ	건설	N	N	N	N	N	12720	-70	5	-0.55	426690440	33674	38.54	12700	12950	12570	16620	8960	12790	12671.21	11.48	1531	13203	12996	12703	12496	12203	13100	12600	53	3830	500	9200	10	1	10530000	1339	4.44	0.63	12	0.32	2863.00	20149.00	14940	20240529	-14.86	7980	20230817	59.40	14940	-14.86	20240529	8140	56.27	20240118	14940	-14.86	20240529	7980	59.40	20230817	1.11	N	011560	500	52 억	1208926	N	N	0	N	N
72	20240618	100249	57	100.00	KOSDAQ	건설	N	N	N	N	N	12700	-90	5	-0.70	307126440	24242	27.74	12700	12950	12570	16620	8960	12790	12669.19	11.48	-812	13203	12996	12703	12496	12203	13100	12600	53	3830	500	9200	10	1	10530000	1337	4.44	0.63	12	0.23	2863.00	20149.00	14940	20240529	-14.99	7980	20230817	59.15	14940	-14.99	20240529	8140	56.02	20240118	14940	-14.99	20240529	7980	59.15	20230817	1.11	N	011560	500	52 억	1208926	N	N	0	N	N
73	20240618	090251	57	100.00	KOSDAQ	건설	N	N	N	N	N	12780	-10	5	-0.08	21480450	1690	1.93	12700	12950	12650	16620	8960	12790	12710.33	11.48	156	13203	12996	12703	12496	12203	13100	12600	53	3830	500	9200	10	1	10530000	1346	4.46	0.63	12	0.02	2863.00	20149.00	14940	20240529	-14.46	7980	20230817	60.15	14940	-14.46	20240529	8140	57.00	20240118	14940	-14.46	20240529	7980	60.15	20230817	1.11	N	011560	500	52 억	1208926	N	N	0	N	N
74	20240617	160248	57	100.00	KOSDAQ	건설	N	N	N	N	N	12790	60	2	0.47	1108319910	87368	111.99	12730	12910	12410	16540	8920	12730	12685.21	11.55	-7947	13050	12890	12570	12410	12090	12970	12490	53	3810	500	9160	10	1	10530000	1347	4.47	0.63	12	0.83	2863.00	20149.00	14940	20240529	-14.39	7980	20230817	60.28	14940	-14.39	20240529	8140	57.13	20240118	14940	-14.39	20240529	7980	60.28	20230817	1.16	N	011560	500	52 억	1216130	N	N	0	N	N
75	20240617	150251	57	100.00	KOSDAQ	건설	N	N	N	N	N	12850	120	2	0.94	1045691990	82473	105.72	12730	12910	12410	16540	8920	12730	12679.20	11.55	-6412	13050	12890	12570	12410	12090	12970	12490	53	3810	500	9160	10	1	10530000	1353	4.49	0.64	12	0.78	2863.00	20149.00	14940	20240529	-13.99	7980	20230817	61.03	14940	-13.99	20240529	8140	57.86	20240118	14940	-13.99	20240529	7980	61.03	20230817	1.16	N	011560	500	52 억	1216130	N	N	0	N	N
76	20240617	140247	57	100.00	KOSDAQ	건설	N	N	N	N	N	12910	180	2	1.41	957779090	75631	96.95	12730	12910	12410	16540	8920	12730	12663.84	11.55	-3830	13050	12890	12570	12410	12090	12970	12490	53	3810	500	9160	10	1	10530000	1359	4.51	0.64	12	0.72	2863.00	20149.00	14940	20240529	-13.59	7980	20230817	61.78	14940	-13.59	20240529	8140	58.60	20240118	14940	-13.59	20240529	7980	61.78	20230817	1.16	N	011560	500	52 억	1216130	N	N	0	N	N
77	20240617	130247	57	100.00	KOSDAQ	건설	N	N	N	N	N	12680	-50	5	-0.39	691204890	54821	70.27	12730	12800	12410	16540	8920	12730	12608.40	11.55	-11007	13050	12890	12570	12410	12090	12970	12490	53	3810	500	9160	10	1	10530000	1335	4.43	0.63	12	0.52	2863.00	20149.00	14940	20240529	-15.13	7980	20230817	58.90	14940	-15.13	20240529	8140	55.77	20240118	14940	-15.13	20240529	7980	58.90	20230817	1.16	N	011560	500	52 억	1216130	N	N	0	N	N
78	20240617	120247	57	100.00	KOSDAQ	건설	N	N	N	N	N	12490	-240	5	-1.89	585103670	46440	59.53	12730	12800	12410	16540	8920	12730	12599.13	11.55	-10367	13050	12890	12570	12410	12090	12970	12490	53	3810	500	9160	10	1	10530000	1315	4.36	0.62	12	0.44	2863.00	20149.00	14940	20240529	-16.40	7980	20230817	56.52	14940	-16.40	20240529	8140	53.44	20240118	14940	-16.40	20240529	7980	56.52	20230817	1.16	N	011560	500	52 억	1216130	N	N	0	N	N
79	20240617	110246	57	100.00	KOSDAQ	건설	N	N	N	N	N	12520	-210	5	-1.65	456327130	36102	46.28	12730	12800	12490	16540	8920	12730	12639.94	11.55	-6462	13050	12890	12570	12410	12090	12970	12490	53	3810	500	9160	10	1	10530000	1318	4.37	0.62	12	0.34	2863.00	20149.00	14940	20240529	-16.20	7980	20230817	56.89	14940	-16.20	20240529	8140	53.81	20240118	14940	-16.20	20240529	7980	56.89	20230817	1.16	N	011560	500	52 억	1216130	N	N	0	N	N
80	20240617	100248	57	100.00	KOSDAQ	건설	N	N	N	N	N	12680	-50	5	-0.39	244350830	19267	24.70	12730	12800	12590	16540	8920	12730	12682.35	11.55	-2652	13050	12890	12570	12410	12090	12970	12490	53	3810	500	9160	10	1	10530000	1335	4.43	0.63	12	0.18	2863.00	20149.00	14940	20240529	-15.13	7980	20230817	58.90	14940	-15.13	20240529	8140	55.77	20240118	14940	-15.13	20240529	7980	58.90	20230817	1.16	N	011560	500	52 억	1216130	N	N	0	N	N
81	20240617	090247	57	100.00	KOSDAQ	건설	N	N	N	N	N	12690	-40	5	-0.31	17644500	1389	1.78	12730	12740	12670	16540	8920	12730	12703.02	11.55	166	13050	12890	12570	12410	12090	12970	12490	53	3810	500	9160	10	1	10530000	1336	4.43	0.63	12	0.01	2863.00	20149.00	14940	20240529	-15.06	7980	20230817	59.02	14940	-15.06	20240529	8140	55.90	20240118	14940	-15.06	20240529	7980	59.02	20230817	1.16	N	011560	500	52 억	1216130	N	N	0	N	N
82	20240614	160229	57	100.00	KOSDAQ	건설	N	N	N	N	N	12730	400	2	3.24	969118080	77642	115.48	12450	12730	12250	16020	8640	12330	12480.80	11.43	10707	12730	12530	12420	12220	12110	12475	12165	53	3690	500	8870	10	1	10530000	1340	4.45	0.63	12	0.74	2863.00	20149.00	14940	20240529	-14.79	7980	20230817	59.52	14940	-14.79	20240529	8140	56.39	20240118	14940	-14.79	20240529	7980	59.52	20230817	1.17	N	011560	500	52 억	1204087	N	N	0	N	N
83	20240614	150229	57	100.00	KOSDAQ	건설	N	N	N	N	N	12620	290	2	2.35	833036050	66889	99.48	12450	12630	12250	16020	8640	12330	12454.01	11.43	9706	12730	12530	12420	12220	12110	12475	12165	53	3690	500	8870	10	1	10530000	1329	4.41	0.63	12	0.64	2863.00	20149.00	14940	20240529	-15.53	7980	20230817	58.15	14940	-15.53	20240529	8140	55.04	20240118	14940	-15.53	20240529	7980	58.15	20230817	1.17	N	011560	500	52 억	1204087	N	N	0	N	N
84	20240614	140230	57	100.00	KOSDAQ	건설	N	N	N	N	N	12530	200	2	1.62	653306840	52604	78.24	12450	12590	12250	16020	8640	12330	12419.34	11.43	10356	12730	12530	12420	12220	12110	12475	12165	53	3690	500	8870	10	1	10530000	1319	4.38	0.62	12	0.50	2863.00	20149.00	14940	20240529	-16.13	7980	20230817	57.02	14940	-16.13	20240529	8140	53.93	20240118	14940	-16.13	20240529	7980	57.02	20230817	1.17	N	011560	500	52 억	1204087	N	N	0	N	N
85	20240614	130229	57	100.00	KOSDAQ	건설	N	N	N	N	N	12510	180	2	1.46	553209320	44604	66.34	12450	12590	12250	16020	8640	12330	12402.68	11.43	10421	12730	12530	12420	12220	12110	12475	12165	53	3690	500	8870	10	1	10530000	1317	4.37	0.62	12	0.42	2863.00	20149.00	14940	20240529	-16.27	7980	20230817	56.77	14940	-16.27	20240529	8140	53.69	20240118	14940	-16.27	20240529	7980	56.77	20230817	1.17	N	011560	500	52 억	1204087	N	N	0	N	N
86	20240614	120231	57	100.00	KOSDAQ	건설	N	N	N	N	N	12450	120	2	0.97	454564110	36727	54.62	12450	12590	12250	16020	8640	12330	12376.84	11.43	8343	12730	12530	12420	12220	12110	12475	12165	53	3690	500	8870	10	1	10530000	1311	4.35	0.62	12	0.35	2863.00	20149.00	14940	20240529	-16.67	7980	20230817	56.02	14940	-16.67	20240529	8140	52.95	20240118	14940	-16.67	20240529	7980	56.02	20230817	1.17	N	011560	500	52 억	1204087	N	N	0	N	N
87	20240614	110243	57	100.00	KOSDAQ	건설	N	N	N	N	N	12430	100	2	0.81	385429200	31160	46.34	12450	12590	12250	16020	8640	12330	12369.36	11.43	5441	12730	12530	12420	12220	12110	12475	12165	53	3690	500	8870	10	1	10530000	1309	4.34	0.62	12	0.30	2863.00	20149.00	14940	20240529	-16.80	7980	20230817	55.76	14940	-16.80	20240529	8140	52.70	20240118	14940	-16.80	20240529	7980	55.76	20230817	1.17	N	011560	500	52 억	1204087	N	N	0	N	N
88	20240614	100244	57	100.00	KOSDAQ	건설	N	N	N	N	N	12520	190	2	1.54	298179870	24123	35.88	12450	12590	12250	16020	8640	12330	12360.81	11.43	4641	12730	12530	12420	12220	12110	12475	12165	53	3690	500	8870	10	1	10530000	1318	4.37	0.62	12	0.23	2863.00	20149.00	14940	20240529	-16.20	7980	20230817	56.89	14940	-16.20	20240529	8140	53.81	20240118	14940	-16.20	20240529	7980	56.89	20230817	1.17	N	011560	500	52 억	1204087	N	N	0	N	N
89	20240614	090245	57	100.00	KOSDAQ	건설	N	N	N	N	N	12450	120	2	0.97	2489680	200	0.30	12450	12450	12370	16020	8640	12330	12448.40	11.43	-2	12730	12530	12420	12220	12110	12475	12165	53	3690	500	8870	10	1	10530000	1311	4.35	0.62	12	0.00	2863.00	20149.00	14940	20240529	-16.67	7980	20230817	56.02	14940	-16.67	20240529	8140	52.95	20240118	14940	-16.67	20240529	7980	56.02	20230817	1.17	N	011560	500	52 억	1204087	N	N	0	N	N
90	20240613	160242	57	100.00	KOSDAQ	건설	N	N	N	N	N	12330	-100	5	-0.80	831446490	67121	65.30	12430	12620	12310	16150	8710	12430	12387.36	11.38	6478	12956	12692	12466	12202	11976	12825	12335	53	3720	500	8940	10	1	10530000	1298	4.31	0.61	12	0.64	2863.00	20149.00	14940	20240529	-17.47	7980	20230817	54.51	14940	-17.47	20240529	8140	51.47	20240118	14940	-17.47	20240529	7980	54.51	20230817	1.17	N	011560	500	52 억	1198575	N	N	8	N	N
91	20240613	150246	57	100.00	KOSDAQ	건설	N	N	N	N	N	12340	-90	5	-0.72	777628330	62762	61.05	12430	12620	12310	16150	8710	12430	12390.11	11.38	7206	12956	12692	12466	12202	11976	12825	12335	53	3720	500	8940	10	1	10530000	1299	4.31	0.61	12	0.60	2863.00	20149.00	14940	20240529	-17.40	7980	20230817	54.64	14940	-17.40	20240529	8140	51.60	20240118	14940	-17.40	20240529	7980	54.64	20230817	1.17	N	011560	500	52 억	1198575	N	N	8	N	N
92	20240613	140243	57	100.00	KOSDAQ	건설	N	N	N	N	N	12370	-60	5	-0.48	736856290	59463	57.85	12430	12620	12310	16150	8710	12430	12391.84	11.38	5845	12956	12692	12466	12202	11976	12825	12335	53	3720	500	8940	10	1	10530000	1303	4.32	0.61	12	0.56	2863.00	20149.00	14940	20240529	-17.20	7980	20230817	55.01	14940	-17.20	20240529	8140	51.97	20240118	14940	-17.20	20240529	7980	55.01	20230817	1.17	N	011560	500	52 억	1198575	N	N	8	N	N
93	20240613	130244	57	100.00	KOSDAQ	건설	N	N	N	N	N	12400	-30	5	-0.24	535947910	43186	42.01	12430	12620	12310	16150	8710	12430	12410.22	11.38	9632	12956	12692	12466	12202	11976	12825	12335	53	3720	500	8940	10	1	10530000	1306	4.33	0.62	12	0.41	2863.00	20149.00	14940	20240529	-17.00	7980	20230817	55.39	14940	-17.00	20240529	8140	52.33	20240118	14940	-17.00	20240529	7980	55.39	20230817	1.17	N	011560	500	52 억	1198575	N	N	8	N	N
94	20240613	120243	57	100.00	KOSDAQ	건설	N	N	N	N	N	12450	20	2	0.16	444040960	35760	34.79	12430	12620	12310	16150	8710	12430	12417.25	11.38	9673	12956	12692	12466	12202	11976	12825	12335	53	3720	500	8940	10	1	10530000	1311	4.35	0.62	12	0.34	2863.00	20149.00	14940	20240529	-16.67	7980	20230817	56.02	14940	-16.67	20240529	8140	52.95	20240118	14940	-16.67	20240529	7980	56.02	20230817	1.17	N	011560	500	52 억	1198575	N	N	8	N	N
95	20240613	110242	57	100.00	KOSDAQ	건설	N	N	N	N	N	12420	-10	5	-0.08	311532610	25137	24.45	12430	12510	12310	16150	8710	12430	12393.38	11.38	7639	12956	12692	12466	12202	11976	12825	12335	53	3720	500	8940	10	1	10530000	1308	4.34	0.62	12	0.24	2863.00	20149.00	14940	20240529	-16.87	7980	20230817	55.64	14940	-16.87	20240529	8140	52.58	20240118	14940	-16.87	20240529	7980	55.64	20230817	1.17	N	011560	500	52 억	1198575	N	N	8	N	N
96	20240613	100242	57	100.00	KOSDAQ	건설	N	N	N	N	N	12450	20	2	0.16	129419110	10427	10.14	12430	12510	12310	16150	8710	12430	12411.92	11.38	1029	12956	12692	12466	12202	11976	12825	12335	53	3720	500	8940	10	1	10530000	1311	4.35	0.62	12	0.10	2863.00	20149.00	14940	20240529	-16.67	7980	20230817	56.02	14940	-16.67	20240529	8140	52.95	20240118	14940	-16.67	20240529	7980	56.02	20230817	1.17	N	011560	500	52 억	1198575	N	N	8	N	N
97	20240613	090246	57	100.00	KOSDAQ	건설	N	N	N	N	N	12470	40	2	0.32	11337210	911	0.89	12430	12470	12430	16150	8710	12430	12444.85	11.38	-323	12956	12692	12466	12202	11976	12825	12335	53	3720	500	8940	10	1	10530000	1313	4.36	0.62	12	0.01	2863.00	20149.00	14940	20240529	-16.53	7980	20230817	56.27	14940	-16.53	20240529	8140	53.19	20240118	14940	-16.53	20240529	7980	56.27	20230817	1.17	N	011560	500	52 억	1198575	N	N	8	N	N
98	20240612	160240	57	100.00	KOSDAQ	건설	N	N	N	N	N	12430	170	2	1.39	1284099370	102413	97.68	12240	12730	12240	15930	8590	12260	12538.48	11.57	-19869	12640	12450	12230	12040	11820	12340	11930	53	3670	500	8820	10	1	10530000	1309	4.34	0.62	12	0.97	2863.00	20149.00	14940	20240529	-16.80	7980	20230817	55.76	14940	-16.80	20240529	8140	52.70	20240118	14940	-16.80	20240529	7980	55.76	20230817	1.33	N	011560	500	52 억	1218809	N	N	8	N	N
99	20240612	150247	57	100.00	KOSDAQ	건설	N	N	N	N	N	12370	110	2	0.90	1236383270	98568	94.02	12240	12730	12240	15930	8590	12260	12543.46	11.57	-19610	12640	12450	12230	12040	11820	12340	11930	53	3670	500	8820	10	1	10530000	1303	4.32	0.61	12	0.94	2863.00	20149.00	14940	20240529	-17.20	7980	20230817	55.01	14940	-17.20	20240529	8140	51.97	20240118	14940	-17.20	20240529	7980	55.01	20230817	1.33	N	011560	500	52 억	1218809	N	N	17	N	N
100	20240612	140241	57	100.00	KOSDAQ	건설	N	N	N	N	N	12530	270	2	2.20	1034109620	82323	78.52	12240	12730	12240	15930	8590	12260	12561.62	11.57	-12994	12640	12450	12230	12040	11820	12340	11930	53	3670	500	8820	10	1	10530000	1319	4.38	0.62	12	0.78	2863.00	20149.00	14940	20240529	-16.13	7980	20230817	57.02	14940	-16.13	20240529	8140	53.93	20240118	14940	-16.13	20240529	7980	57.02	20230817	1.33	N	011560	500	52 억	1218809	N	N	17	N	N
101	20240612	130242	57	100.00	KOSDAQ	건설	N	N	N	N	N	12520	260	2	2.12	967933520	77038	73.48	12240	12730	12240	15930	8590	12260	12564.38	11.57	-10285	12640	12450	12230	12040	11820	12340	11930	53	3670	500	8820	10	1	10530000	1318	4.37	0.62	12	0.73	2863.00	20149.00	14940	20240529	-16.20	7980	20230817	56.89	14940	-16.20	20240529	8140	53.81	20240118	14940	-16.20	20240529	7980	56.89	20230817	1.33	N	011560	500	52 억	1218809	N	N	17	N	N
102	20240612	120240	57	100.00	KOSDAQ	건설	N	N	N	N	N	12590	330	2	2.69	824712970	65637	62.61	12240	12730	12240	15930	8590	12260	12564.77	11.57	-3609	12640	12450	12230	12040	11820	12340	11930	53	3670	500	8820	10	1	10530000	1326	4.40	0.62	12	0.62	2863.00	20149.00	14940	20240529	-15.73	7980	20230817	57.77	14940	-15.73	20240529	8140	54.67	20240118	14940	-15.73	20240529	7980	57.77	20230817	1.33	N	011560	500	52 억	1218809	N	N	17	N	N
103	20240612	110240	57	100.00	KOSDAQ	건설	N	N	N	N	N	12600	340	2	2.77	680551300	54189	51.69	12240	12730	12240	15930	8590	12260	12558.86	11.57	-2421	12640	12450	12230	12040	11820	12340	11930	53	3670	500	8820	10	1	10530000	1327	4.40	0.63	12	0.51	2863.00	20149.00	14940	20240529	-15.66	7980	20230817	57.89	14940	-15.66	20240529	8140	54.79	20240118	14940	-15.66	20240529	7980	57.89	20230817	1.33	N	011560	500	52 억	1218809	N	N	17	N	N
104	20240612	100241	57	100.00	KOSDAQ	건설	N	N	N	N	N	12550	290	2	2.37	403516180	32319	30.83	12240	12650	12240	15930	8590	12260	12485.44	11.57	4675	12640	12450	12230	12040	11820	12340	11930	53	3670	500	8820	10	1	10530000	1322	4.38	0.62	12	0.31	2863.00	20149.00	14940	20240529	-16.00	7980	20230817	57.27	14940	-16.00	20240529	8140	54.18	20240118	14940	-16.00	20240529	7980	57.27	20230817	1.33	N	011560	500	52 억	1218809	N	N	17	N	N
105	20240612	090242	57	100.00	KOSDAQ	건설	N	N	N	N	N	12280	20	2	0.16	9091410	742	0.71	12240	12280	12240	15930	8590	12260	12252.54	11.57	265	12640	12450	12230	12040	11820	12340	11930	53	3670	500	8820	10	1	10530000	1293	4.29	0.61	12	0.01	2863.00	20149.00	14940	20240529	-17.80	7980	20230817	53.88	14940	-17.80	20240529	8140	50.86	20240118	14940	-17.80	20240529	7980	53.88	20230817	1.33	N	011560	500	52 억	1218809	N	N	17	N	N
106	20240610	160239	57	100.00	KOSDAQ	건설	N	N	N	N	N	12040	-350	5	-2.82	2360231730	195957	104.07	12390	12420	11350	16100	8680	12390	12044.57	11.60	15491	13250	12820	12550	12120	11850	12685	11985	53	3710	500	8920	10	1	10530000	1268	4.21	0.60	12	1.86	2863.00	20149.00	14940	20240529	-19.41	7980	20230817	50.88	14940	-19.41	20240529	8140	47.91	20240118	14940	-19.41	20240529	7980	50.88	20230817	1.36	N	011560	500	52 억	1221907	N	N	1	N	N
107	20240610	150240	57	100.00	KOSDAQ	건설	N	N	N	N	N	12050	-340	5	-2.74	2224596720	184712	98.10	12390	12420	11350	16100	8680	12390	12043.52	11.60	17251	13250	12820	12550	12120	11850	12685	11985	53	3710	500	8920	10	1	10530000	1269	4.21	0.60	12	1.75	2863.00	20149.00	14940	20240529	-19.34	7980	20230817	51.00	14940	-19.34	20240529	8140	48.03	20240118	14940	-19.34	20240529	7980	51.00	20230817	1.36	N	011560	500	52 억	1221907	N	N	1	N	N
108	20240610	140240	57	100.00	KOSDAQ	건설	N	N	N	N	N	12040	-350	5	-2.82	2097900120	174203	92.52	12390	12420	11350	16100	8680	12390	12042.77	11.60	17819	13250	12820	12550	12120	11850	12685	11985	53	3710	500	8920	10	1	10530000	1268	4.21	0.60	12	1.65	2863.00	20149.00	14940	20240529	-19.41	7980	20230817	50.88	14940	-19.41	20240529	8140	47.91	20240118	14940	-19.41	20240529	7980	50.88	20230817	1.36	N	011560	500	52 억	1221907	N	N	1	N	N
109	20240610	130240	57	100.00	KOSDAQ	건설	N	N	N	N	N	11990	-400	5	-3.23	1984023300	164716	87.48	12390	12420	11350	16100	8680	12390	12045.03	11.60	18017	13250	12820	12550	12120	11850	12685	11985	53	3710	500	8920	10	1	10530000	1263	4.19	0.60	12	1.56	2863.00	20149.00	14940	20240529	-19.75	7980	20230817	50.25	14940	-19.75	20240529	8140	47.30	20240118	14940	-19.75	20240529	7980	50.25	20230817	1.36	N	011560	500	52 억	1221907	N	N	1	N	N
110	20240610	120240	57	100.00	KOSDAQ	건설	N	N	N	N	N	12040	-350	5	-2.82	1541892020	127918	67.94	12390	12420	11350	16100	8680	12390	12053.65	11.60	9332	13250	12820	12550	12120	11850	12685	11985	53	3710	500	8920	10	1	10530000	1268	4.21	0.60	12	1.21	2863.00	20149.00	14940	20240529	-19.41	7980	20230817	50.88	14940	-19.41	20240529	8140	47.91	20240118	14940	-19.41	20240529	7980	50.88	20230817	1.36	N	011560	500	52 억	1221907	N	N	1	N	N
111	20240610	110241	57	100.00	KOSDAQ	건설	N	N	N	N	N	12000	-390	5	-3.15	1341303970	111233	59.08	12390	12420	11350	16100	8680	12390	12058.39	11.60	867	13250	12820	12550	12120	11850	12685	11985	53	3710	500	8920	10	1	10530000	1264	4.19	0.60	12	1.06	2863.00	20149.00	14940	20240529	-19.68	7980	20230817	50.38	14940	-19.68	20240529	8140	47.42	20240118	14940	-19.68	20240529	7980	50.38	20230817	1.36	N	011560	500	52 억	1221907	N	N	1	N	N
112	20240610	100241	57	100.00	KOSDAQ	건설	N	N	N	N	N	12100	-290	5	-2.34	1145662980	94985	50.45	12390	12420	11350	16100	8680	12390	12061.38	11.60	5033	13250	12820	12550	12120	11850	12685	11985	53	3710	500	8920	10	1	10530000	1274	4.23	0.60	12	0.90	2863.00	20149.00	14940	20240529	-19.01	7980	20230817	51.63	14940	-19.01	20240529	8140	48.65	20240118	14940	-19.01	20240529	7980	51.63	20230817	1.36	N	011560	500	52 억	1221907	N	N	1	N	N
113	20240610	090245	57	100.00	KOSDAQ	건설	N	N	N	N	N	12400	10	2	0.08	17038700	1375	0.73	12390	12420	12360	16100	8680	12390	12391.84	11.60	60	13250	12820	12550	12120	11850	12685	11985	53	3710	500	8920	10	1	10530000	1306	4.33	0.62	12	0.01	2863.00	20149.00	14940	20240529	-17.00	7980	20230817	55.39	14940	-17.00	20240529	8140	52.33	20240118	14940	-17.00	20240529	7980	55.39	20230817	1.36	N	011560	500	52 억	1221907	N	N	1	N	N
114	20240607	160246	57	100.00	KOSDAQ	건설	N	N	N	N	N	12390	-520	5	-4.03	2346938500	187744	103.10	12980	12980	12280	16780	9040	12910	12501.29	11.55	5993	13430	13170	12980	12720	12530	13075	12625	53	3870	500	9290	10	1	10530000	1305	4.33	0.61	12	1.78	2863.00	20149.00	14940	20240529	-17.07	7980	20230817	55.26	14940	-17.07	20240529	8140	52.21	20240118	14940	-17.07	20240529	7980	55.26	20230817	1.36	N	011560	500	52 억	1215872	N	N	1	N	N
115	20240607	150248	57	100.00	KOSDAQ	건설	N	N	N	N	N	12420	-490	5	-3.80	2125967570	169855	93.27	12980	12980	12350	16780	9040	12910	12516.37	11.55	6914	13430	13170	12980	12720	12530	13075	12625	53	3870	500	9290	10	1	10530000	1308	4.34	0.62	12	1.61	2863.00	20149.00	14940	20240529	-16.87	7980	20230817	55.64	14940	-16.87	20240529	8140	52.58	20240118	14940	-16.87	20240529	7980	55.64	20230817	1.36	N	011560	500	52 억	1215872	N	N	2	N	N
116	20240607	140246	57	100.00	KOSDAQ	건설	N	N	N	N	N	12410	-500	5	-3.87	1793704900	143040	78.55	12980	12980	12380	16780	9040	12910	12539.88	11.55	10932	13430	13170	12980	12720	12530	13075	12625	53	3870	500	9290	10	1	10530000	1307	4.33	0.62	12	1.36	2863.00	20149.00	14940	20240529	-16.93	7980	20230817	55.51	14940	-16.93	20240529	8140	52.46	20240118	14940	-16.93	20240529	7980	55.51	20230817	1.36	N	011560	500	52 억	1215872	N	N	2	N	N
117	20240607	130247	57	100.00	KOSDAQ	건설	N	N	N	N	N	12460	-450	5	-3.49	1722177540	137299	75.40	12980	12980	12380	16780	9040	12910	12543.26	11.55	11363	13430	13170	12980	12720	12530	13075	12625	53	3870	500	9290	10	1	10530000	1312	4.35	0.62	12	1.30	2863.00	20149.00	14940	20240529	-16.60	7980	20230817	56.14	14940	-16.60	20240529	8140	53.07	20240118	14940	-16.60	20240529	7980	56.14	20230817	1.36	N	011560	500	52 억	1215872	N	N	2	N	N
118	20240607	120247	57	100.00	KOSDAQ	건설	N	N	N	N	N	12410	-500	5	-3.87	1408289410	112015	61.51	12980	12980	12390	16780	9040	12910	12572.33	11.55	4942	13430	13170	12980	12720	12530	13075	12625	53	3870	500	9290	10	1	10530000	1307	4.33	0.62	12	1.06	2863.00	20149.00	14940	20240529	-16.93	7980	20230817	55.51	14940	-16.93	20240529	8140	52.46	20240118	14940	-16.93	20240529	7980	55.51	20230817	1.36	N	011560	500	52 억	1215872	N	N	2	N	N
119	20240607	110246	57	100.00	KOSDAQ	건설	N	N	N	N	N	12560	-350	5	-2.71	1113805240	88376	48.53	12980	12980	12390	16780	9040	12910	12603.03	11.55	-438	13430	13170	12980	12720	12530	13075	12625	53	3870	500	9290	10	1	10530000	1323	4.39	0.62	12	0.84	2863.00	20149.00	14940	20240529	-15.93	7980	20230817	57.39	14940	-15.93	20240529	8140	54.30	20240118	14940	-15.93	20240529	7980	57.39	20230817	1.36	N	011560	500	52 억	1215872	N	N	2	N	N
120	20240607	100245	57	100.00	KOSDAQ	건설	N	N	N	N	N	12610	-300	5	-2.32	671889180	53066	29.14	12980	12980	12390	16780	9040	12910	12661.39	11.55	-9302	13430	13170	12980	12720	12530	13075	12625	53	3870	500	9290	10	1	10530000	1328	4.40	0.63	12	0.50	2863.00	20149.00	14940	20240529	-15.60	7980	20230817	58.02	14940	-15.60	20240529	8140	54.91	20240118	14940	-15.60	20240529	7980	58.02	20230817	1.36	N	011560	500	52 억	1215872	N	N	2	N	N
121	20240607	090244	57	100.00	KOSDAQ	건설	N	N	N	N	N	12930	20	2	0.15	7076850	546	0.30	12980	12980	12930	16780	9040	12910	12961.26	11.55	-215	13430	13170	12980	12720	12530	13075	12625	53	3870	500	9290	10	1	10530000	1362	4.52	0.64	12	0.01	2863.00	20149.00	14940	20240529	-13.45	7980	20230817	62.03	14940	-13.45	20240529	8140	58.85	20240118	14940	-13.45	20240529	7980	62.03	20230817	1.36	N	011560	500	52 억	1215872	N	N	2	N	N
122	20240605	160244	57	100.00	KOSDAQ	건설	N	N	N	N	N	12910	-350	5	-2.64	2361099480	181800	129.62	13070	13240	12790	17230	9290	13260	12987.38	11.21	35948	13873	13566	13383	13076	12893	13475	12985	53	3970	500	9540	10	1	10530000	1359	4.51	0.64	12	1.73	2863.00	20149.00	14940	20240529	-13.59	7980	20230817	61.78	14940	-13.59	20240529	8140	58.60	20240118	14940	-13.59	20240529	7980	61.78	20230817	1.38	N	011560	500	52 억	1180445	N	N	2	N	N
123	20240605	150244	57	100.00	KOSDAQ	건설	N	N	N	N	N	12940	-320	5	-2.41	2180380440	167815	119.65	13070	13240	12790	17230	9290	13260	12992.76	11.21	31956	13873	13566	13383	13076	12893	13475	12985	53	3970	500	9540	10	1	10530000	1363	4.52	0.64	12	1.59	2863.00	20149.00	14940	20240529	-13.39	7980	20230817	62.16	14940	-13.39	20240529	8140	58.97	20240118	14940	-13.39	20240529	7980	62.16	20230817	1.38	N	011560	500	52 억	1180445	N	N	3	N	N
124	20240605	140243	57	100.00	KOSDAQ	건설	N	N	N	N	N	13060	-200	5	-1.51	2008182370	154521	110.17	13070	13240	12790	17230	9290	13260	12996.18	11.21	28747	13873	13566	13383	13076	12893	13475	12985	53	3970	500	9540	10	1	10530000	1375	4.56	0.65	12	1.47	2863.00	20149.00	14940	20240529	-12.58	7980	20230817	63.66	14940	-12.58	20240529	8140	60.44	20240118	14940	-12.58	20240529	7980	63.66	20230817	1.38	N	011560	500	52 억	1180445	N	N	3	N	N
125	20240605	130246	57	100.00	KOSDAQ	건설	N	N	N	N	N	13240	-20	5	-0.15	1709164120	131567	93.81	13070	13240	12790	17230	9290	13260	12990.82	11.21	23452	13873	13566	13383	13076	12893	13475	12985	53	3970	500	9540	10	1	10530000	1394	4.62	0.66	12	1.25	2863.00	20149.00	14940	20240529	-11.38	7980	20230817	65.91	14940	-11.38	20240529	8140	62.65	20240118	14940	-11.38	20240529	7980	65.91	20230817	1.38	N	011560	500	52 억	1180445	N	N	3	N	N
126	20240605	120244	57	100.00	KOSDAQ	건설	N	N	N	N	N	13040	-220	5	-1.66	1544722150	119055	84.89	13070	13220	12790	17230	9290	13260	12974.86	11.21	24352	13873	13566	13383	13076	12893	13475	12985	53	3970	500	9540	10	1	10530000	1373	4.55	0.65	12	1.13	2863.00	20149.00	14940	20240529	-12.72	7980	20230817	63.41	14940	-12.72	20240529	8140	60.20	20240118	14940	-12.72	20240529	7980	63.41	20230817	1.38	N	011560	500	52 억	1180445	N	N	3	N	N
127	20240605	110245	57	100.00	KOSDAQ	건설	N	N	N	N	N	12980	-280	5	-2.11	1408195660	108561	77.40	13070	13220	12790	17230	9290	13260	12971.47	11.21	23436	13873	13566	13383	13076	12893	13475	12985	53	3970	500	9540	10	1	10530000	1367	4.53	0.64	12	1.03	2863.00	20149.00	14940	20240529	-13.12	7980	20230817	62.66	14940	-13.12	20240529	8140	59.46	20240118	14940	-13.12	20240529	7980	62.66	20230817	1.38	N	011560	500	52 억	1180445	N	N	3	N	N
128	20240605	100245	57	100.00	KOSDAQ	건설	N	N	N	N	N	13030	-230	5	-1.73	1095799510	84565	60.30	13070	13220	12790	17230	9290	13260	12958.07	11.21	8843	13873	13566	13383	13076	12893	13475	12985	53	3970	500	9540	10	1	10530000	1372	4.55	0.65	12	0.80	2863.00	20149.00	14940	20240529	-12.78	7980	20230817	63.28	14940	-12.78	20240529	8140	60.07	20240118	14940	-12.78	20240529	7980	63.28	20230817	1.38	N	011560	500	52 억	1180445	N	N	3	N	N
129	20240605	090244	57	100.00	KOSDAQ	건설	N	N	N	N	N	13130	-130	5	-0.98	51882400	3966	2.83	13070	13220	13030	17230	9290	13260	13081.75	11.21	368	13873	13566	13383	13076	12893	13475	12985	53	3970	500	9540	10	1	10530000	1383	4.59	0.65	12	0.04	2863.00	20149.00	14940	20240529	-12.12	7980	20230817	64.54	14940	-12.12	20240529	8140	61.30	20240118	14940	-12.12	20240529	7980	64.54	20230817	1.38	N	011560	500	52 억	1180445	N	N	3	N	N
130	20240604	160242	57	100.00	KOSDAQ	건설	N	N	N	N	N	13260	-360	5	-2.64	1860438620	138615	87.54	13560	13690	13200	17700	9540	13620	13423.09	10.85	37585	14020	13820	13560	13360	13100	13850	13390	53	4080	500	9800	10	1	10530000	1396	4.63	0.66	12	1.32	2863.00	20149.00	14940	20240529	-11.24	7980	20230817	66.17	14940	-11.24	20240529	8140	62.90	20240118	14940	-11.24	20240529	7980	66.17	20230817	1.39	N	011560	500	52 억	1142845	N	N	3	N	N
131	20240604	150243	57	100.00	KOSDAQ	건설	N	N	N	N	N	13310	-310	5	-2.28	1621519110	120631	76.18	13560	13690	13280	17700	9540	13620	13441.98	10.85	34246	14020	13820	13560	13360	13100	13850	13390	53	4080	500	9800	10	1	10530000	1402	4.65	0.66	12	1.15	2863.00	20149.00	14940	20240529	-10.91	7980	20230817	66.79	14940	-10.91	20240529	8140	63.51	20240118	14940	-10.91	20240529	7980	66.79	20230817	1.39	N	011560	500	52 억	1142845	N	N	4	N	N
132	20240604	140244	57	100.00	KOSDAQ	건설	N	N	N	N	N	13420	-200	5	-1.47	1110623410	82345	52.00	13560	13690	13340	17700	9540	13620	13487.44	10.85	23115	14020	13820	13560	13360	13100	13850	13390	53	4080	500	9800	10	1	10530000	1413	4.69	0.67	12	0.78	2863.00	20149.00	14940	20240529	-10.17	7980	20230817	68.17	14940	-10.17	20240529	8140	64.86	20240118	14940	-10.17	20240529	7980	68.17	20230817	1.39	N	011560	500	52 억	1142845	N	N	4	N	N
133	20240604	130242	57	100.00	KOSDAQ	건설	N	N	N	N	N	13450	-170	5	-1.25	1036850400	76853	48.53	13560	13690	13340	17700	9540	13620	13491.35	10.85	22054	14020	13820	13560	13360	13100	13850	13390	53	4080	500	9800	10	1	10530000	1416	4.70	0.67	12	0.73	2863.00	20149.00	14940	20240529	-9.97	7980	20230817	68.55	14940	-9.97	20240529	8140	65.23	20240118	14940	-9.97	20240529	7980	68.55	20230817	1.39	N	011560	500	52 억	1142845	N	N	4	N	N
134	20240604	120241	57	100.00	KOSDAQ	건설	N	N	N	N	N	13430	-190	5	-1.40	810153840	60115	37.96	13560	13690	13340	17700	9540	13620	13476.73	10.85	22515	14020	13820	13560	13360	13100	13850	13390	53	4080	500	9800	10	1	10530000	1414	4.69	0.67	12	0.57	2863.00	20149.00	14940	20240529	-10.11	7980	20230817	68.30	14940	-10.11	20240529	8140	64.99	20240118	14940	-10.11	20240529	7980	68.30	20230817	1.39	N	011560	500	52 억	1142845	N	N	4	N	N
135	20240604	110242	57	100.00	KOSDAQ	건설	N	N	N	N	N	13510	-110	5	-0.81	633053140	46945	29.65	13560	13690	13340	17700	9540	13620	13485.00	10.85	16173	14020	13820	13560	13360	13100	13850	13390	53	4080	500	9800	10	1	10530000	1423	4.72	0.67	12	0.45	2863.00	20149.00	14940	20240529	-9.57	7980	20230817	69.30	14940	-9.57	20240529	8140	65.97	20240118	14940	-9.57	20240529	7980	69.30	20230817	1.39	N	011560	500	52 억	1142845	N	N	4	N	N
136	20240604	100242	57	100.00	KOSDAQ	건설	N	N	N	N	N	13520	-100	5	-0.73	380653490	28135	17.77	13560	13690	13360	17700	9540	13620	13529.54	10.85	9970	14020	13820	13560	13360	13100	13850	13390	53	4080	500	9800	10	1	10530000	1424	4.72	0.67	12	0.27	2863.00	20149.00	14940	20240529	-9.50	7980	20230817	69.42	14940	-9.50	20240529	8140	66.09	20240118	14940	-9.50	20240529	7980	69.42	20230817	1.39	N	011560	500	52 억	1142845	N	N	4	N	N
137	20240604	090244	57	100.00	KOSDAQ	건설	N	N	N	N	N	13680	60	2	0.44	14984710	1101	0.70	13560	13680	13560	17700	9540	13620	13610.09	10.85	510	14020	13820	13560	13360	13100	13850	13390	53	4080	500	9800	10	1	10530000	1441	4.78	0.68	12	0.01	2863.00	20149.00	14940	20240529	-8.43	7980	20230817	71.43	14940	-8.43	20240529	8140	68.06	20240118	14940	-8.43	20240529	7980	71.43	20230817	1.39	N	011560	500	52 억	1142845	N	N	4	N	N
138	20240603	160241	57	100.00	KOSDAQ	건설	N	N	N	N	N	13620	-80	5	-0.58	2128499570	157299	73.28	13620	13760	13300	17810	9590	13700	13531.51	10.55	26859	14953	14326	13973	13346	12993	14150	13170	53	4110	500	9860	10	1	10530000	1434	4.76	0.68	12	1.49	2863.00	20149.00	14940	20240529	-8.84	7980	20230817	70.68	14940	-8.84	20240529	8140	67.32	20240118	14940	-8.84	20240529	7980	70.68	20230817	1.50	N	011560	500	52 억	1111441	N	N	4	N	N
139	20240603	150240	57	100.00	KOSDAQ	건설	N	N	N	N	N	13590	-110	5	-0.80	2016043460	149036	69.43	13620	13760	13300	17810	9590	13700	13527.21	10.55	28168	14953	14326	13973	13346	12993	14150	13170	53	4110	500	9860	10	1	10530000	1431	4.75	0.67	12	1.42	2863.00	20149.00	14940	20240529	-9.04	7980	20230817	70.30	14940	-9.04	20240529	8140	66.95	20240118	14940	-9.04	20240529	7980	70.30	20230817	1.50	N	011560	500	52 억	1111441	N	N	0	N	N
140	20240603	140241	57	100.00	KOSDAQ	건설	N	N	N	N	N	13640	-60	5	-0.44	1907622750	141065	65.72	13620	13760	13300	17810	9590	13700	13522.99	10.55	26951	14953	14326	13973	13346	12993	14150	13170	53	4110	500	9860	10	1	10530000	1436	4.76	0.68	12	1.34	2863.00	20149.00	14940	20240529	-8.70	7980	20230817	70.93	14940	-8.70	20240529	8140	67.57	20240118	14940	-8.70	20240529	7980	70.93	20230817	1.50	N	011560	500	52 억	1111441	N	N	0	N	N
141	20240603	130241	57	100.00	KOSDAQ	건설	N	N	N	N	N	13650	-50	5	-0.36	1812030250	134031	62.44	13620	13760	13300	17810	9590	13700	13519.47	10.55	23824	14953	14326	13973	13346	12993	14150	13170	53	4110	500	9860	10	1	10530000	1437	4.77	0.68	12	1.27	2863.00	20149.00	14940	20240529	-8.63	7980	20230817	71.05	14940	-8.63	20240529	8140	67.69	20240118	14940	-8.63	20240529	7980	71.05	20230817	1.50	N	011560	500	52 억	1111441	N	N	0	N	N
142	20240603	120240	57	100.00	KOSDAQ	건설	N	N	N	N	N	13520	-180	5	-1.31	1557555530	115251	53.69	13620	13760	13300	17810	9590	13700	13514.44	10.55	24254	14953	14326	13973	13346	12993	14150	13170	53	4110	500	9860	10	1	10530000	1424	4.72	0.67	12	1.09	2863.00	20149.00	14940	20240529	-9.50	7980	20230817	69.42	14940	-9.50	20240529	8140	66.09	20240118	14940	-9.50	20240529	7980	69.42	20230817	1.50	N	011560	500	52 억	1111441	N	N	0	N	N
143	20240603	110240	57	100.00	KOSDAQ	건설	N	N	N	N	N	13400	-300	5	-2.19	1268612450	93737	43.67	13620	13760	13330	17810	9590	13700	13533.72	10.55	15597	14953	14326	13973	13346	12993	14150	13170	53	4110	500	9860	10	1	10530000	1411	4.68	0.67	12	0.89	2863.00	20149.00	14940	20240529	-10.31	7980	20230817	67.92	14940	-10.31	20240529	8140	64.62	20240118	14940	-10.31	20240529	7980	67.92	20230817	1.50	N	011560	500	52 억	1111441	N	N	0	N	N
144	20240603	100238	57	100.00	KOSDAQ	건설	N	N	N	N	N	13560	-140	5	-1.02	751459640	55357	25.79	13620	13760	13450	17810	9590	13700	13574.76	10.55	15599	14953	14326	13973	13346	12993	14150	13170	53	4110	500	9860	10	1	10530000	1428	4.74	0.67	12	0.53	2863.00	20149.00	14940	20240529	-9.24	7980	20230817	69.92	14940	-9.24	20240529	8140	66.58	20240118	14940	-9.24	20240529	7980	69.92	20230817	1.50	N	011560	500	52 억	1111441	N	N	0	N	N
145	20240603	090238	57	100.00	KOSDAQ	건설	N	N	N	N	N	13750	50	2	0.36	108541830	7940	3.70	13620	13760	13560	17810	9590	13700	13670.20	10.55	4686	14953	14326	13973	13346	12993	14150	13170	53	4110	500	9860	10	1	10530000	1448	4.80	0.68	12	0.08	2863.00	20149.00	14940	20240529	-7.97	7980	20230817	72.31	14940	-7.97	20240529	8140	68.92	20240118	14940	-7.97	20240529	7980	72.31	20230817	1.50	N	011560	500	52 억	1111441	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History