KissMeData/282720/price/prices-20240401.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	20240430	161128	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14860	-750	5	-4.80	6325221620	417701	36.65	15610	15700	14860	20250	10930	15610	15141.05	0.71	0	-16955	16623	16116	15413	14906	14203	16370	15160	61	4640	500	9670	10	1	12119500	1801	8.81	1.66	12	3.45	1687.00	8943.00	21900	20230424	-32.15	9830	20240305	51.17	18130	-18.04	20240402	9830	51.17	20240305	20500	-27.51	20230502	9830	51.17	20240305	4.19	N	282720	500	60 억		85688	N	N	0	N	00	N
3	20240430	151139	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15040	-570	5	-3.65	5859073650	386426	33.91	15610	15700	14870	20250	10930	15610	15159.07	0.71	0	-23237	16623	16116	15413	14906	14203	16370	15160	61	4640	500	9670	10	1	12119500	1823	8.92	1.68	12	3.19	1687.00	8943.00	21900	20230424	-31.32	9830	20240305	53.00	18130	-17.04	20240402	9830	53.00	20240305	20500	-26.63	20230502	9830	53.00	20240305	4.19	N	282720	500	60 억		85688	N	N	0	N	00	N
4	20240430	141141	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15000	-610	5	-3.91	5056674590	332738	29.20	15610	15700	14970	20250	10930	15610	15193.80	0.71	0	-31042	16623	16116	15413	14906	14203	16370	15160	61	4640	500	9670	10	1	12119500	1818	8.89	1.68	12	2.75	1687.00	8943.00	21900	20230424	-31.51	9830	20240305	52.59	18130	-17.26	20240402	9830	52.59	20240305	20500	-26.83	20230502	9830	52.59	20240305	4.19	N	282720	500	60 억		85688	N	N	0	N	00	N
5	20240430	131141	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15160	-450	5	-2.88	4449254980	292373	25.66	15610	15700	15000	20250	10930	15610	15214.09	0.71	0	-30090	16623	16116	15413	14906	14203	16370	15160	61	4640	500	9670	10	1	12119500	1837	8.99	1.70	12	2.41	1687.00	8943.00	21900	20230424	-30.78	9830	20240305	54.22	18130	-16.38	20240402	9830	54.22	20240305	20500	-26.05	20230502	9830	54.22	20240305	4.19	N	282720	500	60 억		85688	N	N	0	N	00	N
6	20240430	121138	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15090	-520	5	-3.33	4229184580	277819	24.38	15610	15700	15000	20250	10930	15610	15219.02	0.71	0	-29420	16623	16116	15413	14906	14203	16370	15160	61	4640	500	9670	10	1	12119500	1829	8.94	1.69	12	2.29	1687.00	8943.00	21900	20230424	-31.10	9830	20240305	53.51	18130	-16.77	20240402	9830	53.51	20240305	20500	-26.39	20230502	9830	53.51	20240305	4.19	N	282720	500	60 억		85688	N	N	0	N	00	N
7	20240430	111132	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15040	-570	5	-3.65	3849140720	252536	22.16	15610	15700	15000	20250	10930	15610	15237.98	0.71	0	-25403	16623	16116	15413	14906	14203	16370	15160	61	4640	500	9670	10	1	12119500	1823	8.92	1.68	12	2.08	1687.00	8943.00	21900	20230424	-31.32	9830	20240305	53.00	18130	-17.04	20240402	9830	53.00	20240305	20500	-26.63	20230502	9830	53.00	20240305	4.19	N	282720	500	60 억		85688	N	N	0	N	00	N
8	20240430	101134	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15290	-320	5	-2.05	2651748820	173226	15.20	15610	15700	15010	20250	10930	15610	15303.27	0.71	0	-9958	16623	16116	15413	14906	14203	16370	15160	61	4640	500	9670	10	1	12119500	1853	9.06	1.71	12	1.43	1687.00	8943.00	21900	20230424	-30.18	9830	20240305	55.54	18130	-15.66	20240402	9830	55.54	20240305	20500	-25.41	20230502	9830	55.54	20240305	4.19	N	282720	500	60 억		85688	N	N	0	N	00	N
9	20240430	091144	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15380	-230	5	-1.47	1097548880	71245	6.25	15610	15700	15010	20250	10930	15610	15397.24	0.71	0	-3864	16623	16116	15413	14906	14203	16370	15160	61	4640	500	9670	10	1	12119500	1864	9.12	1.72	12	0.59	1687.00	8943.00	21900	20230424	-29.77	9830	20240305	56.46	18130	-15.17	20240402	9830	56.46	20240305	20500	-24.98	20230502	9830	56.46	20240305	4.19	N	282720	500	60 억		85688	N	N	0	N	00	N
10	20240429	161122	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15610	280	2	1.83	17443787360	1123989	42.78	15140	15920	14710	19920	10740	15330	15519.38	0.56	0	21010	16756	16042	15526	14812	14296	16400	15170	61	4590	500	9500	10	1	12119500	1892	9.25	1.75	12	9.27	1687.00	8943.00	21900	20230424	-28.72	9830	20240305	58.80	18130	-13.90	20240402	9830	58.80	20240305	20500	-23.85	20230502	9830	58.80	20240305	4.40	N	282720	500	60 억		67953	N	N	0	N	00	N
11	20240429	151133	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15590	260	2	1.70	16958557650	1092866	41.59	15140	15920	14710	19920	10740	15330	15517.68	0.56	0	22303	16756	16042	15526	14812	14296	16400	15170	61	4590	500	9500	10	1	12119500	1889	9.24	1.74	12	9.02	1687.00	8943.00	21900	20230424	-28.81	9830	20240305	58.60	18130	-14.01	20240402	9830	58.60	20240305	20500	-23.95	20230502	9830	58.60	20240305	4.40	N	282720	500	60 억		67953	N	N	0	N	00	N
12	20240429	141048	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15470	140	2	0.91	14876633680	959180	36.50	15140	15920	14710	19920	10740	15330	15509.93	0.56	0	6435	16756	16042	15526	14812	14296	16400	15170	61	4590	500	9500	10	1	12119500	1875	9.17	1.73	12	7.91	1687.00	8943.00	21900	20230424	-29.36	9830	20240305	57.38	18130	-14.67	20240402	9830	57.38	20240305	20500	-24.54	20230502	9830	57.38	20240305	4.40	N	282720	500	60 억		67953	N	N	0	N	00	N
13	20240429	131132	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15500	170	2	1.11	14031826540	904599	34.43	15140	15920	14710	19920	10740	15330	15511.85	0.56	0	2696	16756	16042	15526	14812	14296	16400	15170	61	4590	500	9500	10	1	12119500	1879	9.19	1.73	12	7.46	1687.00	8943.00	21900	20230424	-29.22	9830	20240305	57.68	18130	-14.51	20240402	9830	57.68	20240305	20500	-24.39	20230502	9830	57.68	20240305	4.40	N	282720	500	60 억		67953	N	N	0	N	00	N
14	20240429	121131	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15710	380	2	2.48	11362580930	733396	27.91	15140	15920	14710	19920	10740	15330	15493.32	0.56	0	7155	16756	16042	15526	14812	14296	16400	15170	61	4590	500	9500	10	1	12119500	1904	9.31	1.76	12	6.05	1687.00	8943.00	21900	20230424	-28.26	9830	20240305	59.82	18130	-13.35	20240402	9830	59.82	20240305	20500	-23.37	20230502	9830	59.82	20240305	4.40	N	282720	500	60 억		67953	N	N	0	N	00	N
15	20240429	111107	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15360	30	2	0.20	5774059600	378247	14.39	15140	15680	14710	19920	10740	15330	15265.15	0.56	0	17549	16756	16042	15526	14812	14296	16400	15170	61	4590	500	9500	10	1	12119500	1862	9.10	1.72	12	3.12	1687.00	8943.00	21900	20230424	-29.86	9830	20240305	56.26	18130	-15.28	20240402	9830	56.26	20240305	20500	-25.07	20230502	9830	56.26	20240305	4.40	N	282720	500	60 억		67953	N	N	0	N	00	N
16	20240429	101132	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15370	40	2	0.26	3996895230	263665	10.03	15140	15550	14710	19920	10740	15330	15158.35	0.56	0	261	16756	16042	15526	14812	14296	16400	15170	61	4590	500	9500	10	1	12119500	1863	9.11	1.72	12	2.18	1687.00	8943.00	21900	20230424	-29.82	9830	20240305	56.36	18130	-15.22	20240402	9830	56.36	20240305	20500	-25.02	20230502	9830	56.36	20240305	4.40	N	282720	500	60 억		67953	N	N	0	N	00	N
17	20240429	091131	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15020	-310	5	-2.02	1459114520	97503	3.71	15140	15140	14710	19920	10740	15330	14961.11	0.56	0	-5854	16756	16042	15526	14812	14296	16400	15170	61	4590	500	9500	10	1	12119500	1820	8.90	1.68	12	0.80	1687.00	8943.00	21900	20230424	-31.42	9830	20240305	52.80	18130	-17.15	20240402	9830	52.80	20240305	20500	-26.73	20230502	9830	52.80	20240305	4.40	N	282720	500	60 억		67953	N	N	0	N	00	N
18	20240426	161127	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15330	130	2	0.86	40968124030	2601893	272.76	15300	16240	15010	19760	10640	15200	15747.18	0.97	0	-49667	16033	15616	15133	14716	14233	15650	14750	61	4560	500	9420	10	1	12119500	1858	9.09	1.71	12	21.47	1687.00	8943.00	22950	20230420	-33.20	9830	20240305	55.95	18130	-15.44	20240402	9830	55.95	20240305	20950	-26.83	20230428	9830	55.95	20240305	4.11	N	282720	500	60 억		117398	N	N	0	N	00	N
19	20240426	151128	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15330	130	2	0.86	40291966770	2557720	268.13	15300	16240	15010	19760	10640	15200	15754.55	0.97	0	-52871	16033	15616	15133	14716	14233	15650	14750	61	4560	500	9420	10	1	12119500	1858	9.09	1.71	12	21.10	1687.00	8943.00	22950	20230420	-33.20	9830	20240305	55.95	18130	-15.44	20240402	9830	55.95	20240305	20950	-26.83	20230428	9830	55.95	20240305	4.11	N	282720	500	60 억		117398	N	N	0	N	00	N
20	20240426	141126	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15430	230	2	1.51	37605217840	2382014	249.71	15300	16240	15010	19760	10640	15200	15788.82	0.97	0	-77373	16033	15616	15133	14716	14233	15650	14750	61	4560	500	9420	10	1	12119500	1870	9.15	1.73	12	19.65	1687.00	8943.00	22950	20230420	-32.77	9830	20240305	56.97	18130	-14.89	20240402	9830	56.97	20240305	20950	-26.35	20230428	9830	56.97	20240305	4.11	N	282720	500	60 억		117398	N	N	0	N	00	N
21	20240426	131127	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16040	840	2	5.53	29192764120	1845175	193.43	15300	16240	15010	19760	10640	15200	15823.42	0.97	0	-85457	16033	15616	15133	14716	14233	15650	14750	61	4560	500	9420	10	1	12119500	1944	9.51	1.79	12	15.22	1687.00	8943.00	22950	20230420	-30.11	9830	20240305	63.17	18130	-11.53	20240402	9830	63.17	20240305	20950	-23.44	20230428	9830	63.17	20240305	4.11	N	282720	500	60 억		117398	N	N	0	N	00	N
22	20240426	121124	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15140	-60	5	-0.39	5273727150	346345	36.31	15300	15430	15010	19760	10640	15200	15227.34	0.97	0	-34914	16033	15616	15133	14716	14233	15650	14750	61	4560	500	9420	10	1	12119500	1835	8.97	1.69	12	2.86	1687.00	8943.00	22950	20230420	-34.03	9830	20240305	54.02	18130	-16.49	20240402	9830	54.02	20240305	20950	-27.73	20230428	9830	54.02	20240305	4.11	N	282720	500	60 억		117398	N	N	0	N	00	N
23	20240426	111123	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15230	30	2	0.20	4814993260	316165	33.14	15300	15430	15010	19760	10640	15200	15230.01	0.97	0	-34694	16033	15616	15133	14716	14233	15650	14750	61	4560	500	9420	10	1	12119500	1846	9.03	1.70	12	2.61	1687.00	8943.00	22950	20230420	-33.64	9830	20240305	54.93	18130	-16.00	20240402	9830	54.93	20240305	20950	-27.30	20230428	9830	54.93	20240305	4.11	N	282720	500	60 억		117398	N	N	0	N	00	N
24	20240426	101125	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15170	-30	5	-0.20	3519958860	231282	24.25	15300	15430	15010	19760	10640	15200	15219.92	0.97	0	-46773	16033	15616	15133	14716	14233	15650	14750	61	4560	500	9420	10	1	12119500	1839	8.99	1.70	12	1.91	1687.00	8943.00	22950	20230420	-33.90	9830	20240305	54.32	18130	-16.33	20240402	9830	54.32	20240305	20950	-27.59	20230428	9830	54.32	20240305	4.11	N	282720	500	60 억		117398	N	N	0	N	00	N
25	20240426	091129	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15200	0	3	0.00	2055530520	134657	14.12	15300	15430	15130	19760	10640	15200	15268.37	0.97	0	-36479	16033	15616	15133	14716	14233	15650	14750	61	4560	500	9420	10	1	12119500	1842	9.01	1.70	12	1.11	1687.00	8943.00	22950	20230420	-33.77	9830	20240305	54.63	18130	-16.16	20240402	9830	54.63	20240305	20950	-27.45	20230428	9830	54.63	20240305	4.11	N	282720	500	60 억		117398	N	N	0	N	00	N
26	20240425	161119	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15200	0	3	0.00	13677567850	904091	30.84	15200	15550	14650	19760	10640	15200	15126.80	0.90	0	8839	16420	15810	15470	14860	14520	15640	14690	61	4560	500	9420	10	1	12119500	1842	9.01	1.70	12	7.46	1687.00	8943.00	23100	20230419	-34.20	9830	20240305	54.63	18130	-16.16	20240402	9830	54.63	20240305	21550	-29.47	20230425	9830	54.63	20240305	4.05	N	282720	500	60 억		108887	N	N	0	N	00	N
27	20240425	151124	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15170	-30	5	-0.20	12562883430	830760	28.34	15200	15550	14650	19760	10640	15200	15122.06	0.90	0	-2396	16420	15810	15470	14860	14520	15640	14690	61	4560	500	9420	10	1	12119500	1839	8.99	1.70	12	6.85	1687.00	8943.00	23100	20230419	-34.33	9830	20240305	54.32	18130	-16.33	20240402	9830	54.32	20240305	21550	-29.61	20230425	9830	54.32	20240305	4.05	N	282720	500	60 억		108887	N	N	0	N	00	N
28	20240425	141121	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14820	-380	5	-2.50	10878167000	718538	24.51	15200	15550	14650	19760	10640	15200	15139.22	0.90	0	-26186	16420	15810	15470	14860	14520	15640	14690	61	4560	500	9420	10	1	12119500	1796	8.78	1.66	12	5.93	1687.00	8943.00	23100	20230419	-35.84	9830	20240305	50.76	18130	-18.26	20240402	9830	50.76	20240305	21550	-31.23	20230425	9830	50.76	20240305	4.05	N	282720	500	60 억		108887	N	N	0	N	00	N
29	20240425	131121	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14940	-260	5	-1.71	10016390560	660290	22.53	15200	15550	14780	19760	10640	15200	15169.64	0.90	0	-23696	16420	15810	15470	14860	14520	15640	14690	61	4560	500	9420	10	1	12119500	1811	8.86	1.67	12	5.45	1687.00	8943.00	23100	20230419	-35.32	9830	20240305	51.98	18130	-17.60	20240402	9830	51.98	20240305	21550	-30.67	20230425	9830	51.98	20240305	4.05	N	282720	500	60 억		108887	N	N	0	N	00	N
30	20240425	121118	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14990	-210	5	-1.38	9545099340	628712	21.45	15200	15550	14780	19760	10640	15200	15181.96	0.90	0	-25415	16420	15810	15470	14860	14520	15640	14690	61	4560	500	9420	10	1	12119500	1817	8.89	1.68	12	5.19	1687.00	8943.00	23100	20230419	-35.11	9830	20240305	52.49	18130	-17.32	20240402	9830	52.49	20240305	21550	-30.44	20230425	9830	52.49	20240305	4.05	N	282720	500	60 억		108887	N	N	0	N	00	N
31	20240425	111120	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15050	-150	5	-0.99	8788186860	578207	19.73	15200	15550	14780	19760	10640	15200	15199.03	0.90	0	-26010	16420	15810	15470	14860	14520	15640	14690	61	4560	500	9420	10	1	12119500	1824	8.92	1.68	12	4.77	1687.00	8943.00	23100	20230419	-34.85	9830	20240305	53.10	18130	-16.99	20240402	9830	53.10	20240305	21550	-30.16	20230425	9830	53.10	20240305	4.05	N	282720	500	60 억		108887	N	N	0	N	00	N
32	20240425	101120	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15100	-100	5	-0.66	4449123090	294023	10.03	15200	15550	14780	19760	10640	15200	15131.64	0.90	0	1250	16420	15810	15470	14860	14520	15640	14690	61	4560	500	9420	10	1	12119500	1830	8.95	1.69	12	2.43	1687.00	8943.00	23100	20230419	-34.63	9830	20240305	53.61	18130	-16.71	20240402	9830	53.61	20240305	21550	-29.93	20230425	9830	53.61	20240305	4.05	N	282720	500	60 억		108887	N	N	0	N	00	N
33	20240425	091124	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15080	-120	5	-0.79	1385706250	92652	3.16	15200	15210	14780	19760	10640	15200	14953.25	0.90	0	-4186	16420	15810	15470	14860	14520	15640	14690	61	4560	500	9420	10	1	12119500	1828	8.94	1.69	12	0.76	1687.00	8943.00	23100	20230419	-34.72	9830	20240305	53.41	18130	-16.82	20240402	9830	53.41	20240305	21550	-30.02	20230425	9830	53.41	20240305	4.05	N	282720	500	60 억		108887	N	N	0	N	00	N
34	20240424	161101	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15200	50	2	0.33	45359199290	2907120	32.88	15770	16080	15130	19690	10610	15150	15603.12	0.30	0	66649	17230	16190	14790	13750	12350	16710	14270	61	4540	500	9390	10	1	12119500	1842	9.01	1.70	12	23.99	1687.00	8943.00	24550	20230418	-38.09	9830	20240305	54.63	18130	-16.16	20240402	9830	54.63	20240305	21900	-30.59	20230424	9830	54.63	20240305	4.07	N	282720	500	60 억		36952	N	N	0	N	00	N
35	20240424	151117	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15220	70	2	0.46	43739641530	2800715	31.68	15770	16080	15130	19690	10610	15150	15617.31	0.30	0	59175	17230	16190	14790	13750	12350	16710	14270	61	4540	500	9390	10	1	12119500	1845	9.02	1.70	12	23.11	1687.00	8943.00	24550	20230418	-38.00	9830	20240305	54.83	18130	-16.05	20240402	9830	54.83	20240305	21900	-30.50	20230424	9830	54.83	20240305	4.07	N	282720	500	60 억		36952	N	N	0	N	00	N
36	20240424	141118	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15190	40	2	0.26	41965874830	2684091	30.36	15770	16080	15130	19690	10610	15150	15635.04	0.30	0	50873	17230	16190	14790	13750	12350	16710	14270	61	4540	500	9390	10	1	12119500	1841	9.00	1.70	12	22.15	1687.00	8943.00	24550	20230418	-38.13	9830	20240305	54.53	18130	-16.22	20240402	9830	54.53	20240305	21900	-30.64	20230424	9830	54.53	20240305	4.07	N	282720	500	60 억		36952	N	N	0	N	00	N
37	20240424	131121	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15350	200	2	1.32	39087399900	2495423	28.22	15770	16080	15250	19690	10610	15150	15663.64	0.30	0	28726	17230	16190	14790	13750	12350	16710	14270	61	4540	500	9390	10	1	12119500	1860	9.10	1.72	12	20.59	1687.00	8943.00	24550	20230418	-37.47	9830	20240305	56.15	18130	-15.33	20240402	9830	56.15	20240305	21900	-29.91	20230424	9830	56.15	20240305	4.07	N	282720	500	60 억		36952	N	N	0	N	00	N
38	20240424	121116	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15550	400	2	2.64	36943032660	2357067	26.66	15770	16080	15250	19690	10610	15150	15673.31	0.30	0	28047	17230	16190	14790	13750	12350	16710	14270	61	4540	500	9390	10	1	12119500	1885	9.22	1.74	12	19.45	1687.00	8943.00	24550	20230418	-36.66	9830	20240305	58.19	18130	-14.23	20240402	9830	58.19	20240305	21900	-29.00	20230424	9830	58.19	20240305	4.07	N	282720	500	60 억		36952	N	N	0	N	00	N
39	20240424	111114	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15580	430	2	2.84	35351922220	2254275	25.50	15770	16080	15250	19690	10610	15150	15682.17	0.30	0	13977	17230	16190	14790	13750	12350	16710	14270	61	4540	500	9390	10	1	12119500	1888	9.24	1.74	12	18.60	1687.00	8943.00	24550	20230418	-36.54	9830	20240305	58.49	18130	-14.07	20240402	9830	58.49	20240305	21900	-28.86	20230424	9830	58.49	20240305	4.07	N	282720	500	60 억		36952	N	N	0	N	00	N
40	20240424	101112	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15450	300	2	1.98	21304272940	1361685	15.40	15770	16000	15250	19690	10610	15150	15645.52	0.30	0	42778	17230	16190	14790	13750	12350	16710	14270	61	4540	500	9390	10	1	12119500	1872	9.16	1.73	12	11.24	1687.00	8943.00	24550	20230418	-37.07	9830	20240305	57.17	18130	-14.78	20240402	9830	57.17	20240305	21900	-29.45	20230424	9830	57.17	20240305	4.07	N	282720	500	60 억		36952	N	N	0	N	00	N
41	20240424	091116	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15700	550	2	3.63	11869727790	753342	8.52	15770	16000	15500	19690	10610	15150	15756.10	0.30	0	-1138	17230	16190	14790	13750	12350	16710	14270	61	4540	500	9390	10	1	12119500	1903	9.31	1.76	12	6.22	1687.00	8943.00	24550	20230418	-36.05	9830	20240305	59.72	18130	-13.40	20240402	9830	59.72	20240305	21900	-28.31	20230424	9830	59.72	20240305	4.07	N	282720	500	60 억		36952	N	N	0	N	00	N
42	20240423	161050	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15150	2160	2	16.63	131153523510	8671838	5181.98	13390	15830	13390	16880	9100	12990	15124.10	1.15	0	-97342	13636	13312	13086	12762	12536	13475	12925	61	3890	500	8050	10	1	12119500	1836	8.98	1.69	12	71.55	1687.00	8943.00	24550	20230418	-38.29	9830	20240305	54.12	18130	-16.44	20240402	9830	54.12	20240305	21900	-30.82	20230424	9830	54.12	20240305	3.96	N	282720	500	60 억		139715	N	N	0	N	00	N
43	20240423	151112	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15000	2010	2	15.47	128900049750	8522930	5093.00	13390	15830	13390	16880	9100	12990	15123.96	1.15	0	-107927	13636	13312	13086	12762	12536	13475	12925	61	3890	500	8050	10	1	12119500	1818	8.89	1.68	12	70.32	1687.00	8943.00	24550	20230418	-38.90	9830	20240305	52.59	18130	-17.26	20240402	9830	52.59	20240305	21900	-31.51	20230424	9830	52.59	20240305	3.96	N	282720	500	60 억		139715	N	N	0	N	00	N
44	20240423	141110	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15210	2220	2	17.09	119117910910	7874998	4705.82	13390	15830	13390	16880	9100	12990	15126.14	1.15	0	-110279	13636	13312	13086	12762	12536	13475	12925	61	3890	500	8050	10	1	12119500	1843	9.02	1.70	12	64.98	1687.00	8943.00	24550	20230418	-38.04	9830	20240305	54.73	18130	-16.11	20240402	9830	54.73	20240305	21900	-30.55	20230424	9830	54.73	20240305	3.96	N	282720	500	60 억		139715	N	N	0	N	00	N
45	20240423	131108	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15160	2170	2	16.71	99521428980	6588635	3937.13	13390	15830	13390	16880	9100	12990	15105.08	1.15	0	-110690	13636	13312	13086	12762	12536	13475	12925	61	3890	500	8050	10	1	12119500	1837	8.99	1.70	12	54.36	1687.00	8943.00	24550	20230418	-38.25	9830	20240305	54.22	18130	-16.38	20240402	9830	54.22	20240305	21900	-30.78	20230424	9830	54.22	20240305	3.96	N	282720	500	60 억		139715	N	N	0	N	00	N
46	20240423	121107	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14390	1400	2	10.78	54739660940	3684728	2201.86	13390	15450	13390	16880	9100	12990	14855.92	1.15	0	-101667	13636	13312	13086	12762	12536	13475	12925	61	3890	500	8050	10	1	12119500	1744	8.53	1.61	12	30.40	1687.00	8943.00	24550	20230418	-41.38	9830	20240305	46.39	18130	-20.63	20240402	9830	46.39	20240305	21900	-34.29	20230424	9830	46.39	20240305	3.96	N	282720	500	60 억		139715	N	N	0	N	00	N
47	20240423	111109	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14310	1320	2	10.16	52063546030	3498140	2090.36	13390	15450	13390	16880	9100	12990	14883.32	1.15	0	-110733	13636	13312	13086	12762	12536	13475	12925	61	3890	500	8050	10	1	12119500	1734	8.48	1.60	12	28.86	1687.00	8943.00	24550	20230418	-41.71	9830	20240305	45.57	18130	-21.07	20240402	9830	45.57	20240305	21900	-34.66	20230424	9830	45.57	20240305	3.96	N	282720	500	60 억		139715	N	N	0	N	00	N
48	20240423	101107	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14700	1710	2	13.16	46123355720	3092703	1848.09	13390	15450	13390	16880	9100	12990	14913.73	1.15	0	-106700	13636	13312	13086	12762	12536	13475	12925	61	3890	500	8050	10	1	12119500	1782	8.71	1.64	12	25.52	1687.00	8943.00	24550	20230418	-40.12	9830	20240305	49.54	18130	-18.92	20240402	9830	49.54	20240305	21900	-32.88	20230424	9830	49.54	20240305	3.96	N	282720	500	60 억		139715	N	N	0	N	00	N
49	20240423	091110	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14720	1730	2	13.32	8560516390	593062	354.39	13390	14720	13390	16880	9100	12990	14434.93	1.15	0	-37208	13636	13312	13086	12762	12536	13475	12925	61	3890	500	8050	10	1	12119500	1784	8.73	1.65	12	4.89	1687.00	8943.00	24550	20230418	-40.04	9830	20240305	49.75	18130	-18.81	20240402	9830	49.75	20240305	21900	-32.79	20230424	9830	49.75	20240305	3.96	N	282720	500	60 억		139715	Y	N	0	N	00	N
50	20240422	161105	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12990	270	2	2.12	2136697680	162966	77.37	12940	13410	12860	16530	8910	12720	13111.78	1.03	0	15569	13673	13196	12823	12346	11973	13010	12160	61	3810	500	7880	10	1	12119500	1574	7.70	1.45	12	1.34	1687.00	8943.00	24550	20230418	-47.09	9830	20240305	32.15	18130	-28.35	20240402	9830	32.15	20240305	21900	-40.68	20230424	9830	32.15	20240305	4.14	N	282720	500	60 억		125121	N	N	0	N	00	N
51	20240422	151102	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12960	240	2	1.89	2052501940	156487	74.29	12940	13410	12860	16530	8910	12720	13116.34	1.03	0	14416	13673	13196	12823	12346	11973	13010	12160	61	3810	500	7880	10	1	12119500	1571	7.68	1.45	12	1.29	1687.00	8943.00	24550	20230418	-47.21	9830	20240305	31.84	18130	-28.52	20240402	9830	31.84	20240305	21900	-40.82	20230424	9830	31.84	20240305	4.14	N	282720	500	60 억		125121	N	N	0	N	00	N
52	20240422	141104	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12990	270	2	2.12	1837350730	139895	66.42	12940	13410	12860	16530	8910	12720	13134.04	1.03	0	9013	13673	13196	12823	12346	11973	13010	12160	61	3810	500	7880	10	1	12119500	1574	7.70	1.45	12	1.15	1687.00	8943.00	24550	20230418	-47.09	9830	20240305	32.15	18130	-28.35	20240402	9830	32.15	20240305	21900	-40.68	20230424	9830	32.15	20240305	4.14	N	282720	500	60 억		125121	N	N	0	N	00	N
53	20240422	131101	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13050	330	2	2.59	1680580840	127851	60.70	12940	13410	12860	16530	8910	12720	13145.13	1.03	0	7700	13673	13196	12823	12346	11973	13010	12160	61	3810	500	7880	10	1	12119500	1582	7.74	1.46	12	1.05	1687.00	8943.00	24550	20230418	-46.84	9830	20240305	32.76	18130	-28.02	20240402	9830	32.76	20240305	21900	-40.41	20230424	9830	32.76	20240305	4.14	N	282720	500	60 억		125121	N	N	0	N	00	N
54	20240422	121100	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12960	240	2	1.89	1581990140	120273	57.10	12940	13410	12860	16530	8910	12720	13153.64	1.03	0	8304	13673	13196	12823	12346	11973	13010	12160	61	3810	500	7880	10	1	12119500	1571	7.68	1.45	12	0.99	1687.00	8943.00	24550	20230418	-47.21	9830	20240305	31.84	18130	-28.52	20240402	9830	31.84	20240305	21900	-40.82	20230424	9830	31.84	20240305	4.14	N	282720	500	60 억		125121	N	N	0	N	00	N
55	20240422	111101	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13050	330	2	2.59	1515701710	115172	54.68	12940	13410	12860	16530	8910	12720	13160.67	1.03	0	8226	13673	13196	12823	12346	11973	13010	12160	61	3810	500	7880	10	1	12119500	1582	7.74	1.46	12	0.95	1687.00	8943.00	24550	20230418	-46.84	9830	20240305	32.76	18130	-28.02	20240402	9830	32.76	20240305	21900	-40.41	20230424	9830	32.76	20240305	4.14	N	282720	500	60 억		125121	N	N	0	N	00	N
56	20240422	101102	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13180	460	2	3.62	1210035790	91753	43.56	12940	13410	12860	16530	8910	12720	13188.42	1.03	0	7205	13673	13196	12823	12346	11973	13010	12160	61	3810	500	7880	10	1	12119500	1597	7.81	1.47	12	0.76	1687.00	8943.00	24550	20230418	-46.31	9830	20240305	34.08	18130	-27.30	20240402	9830	34.08	20240305	21900	-39.82	20230424	9830	34.08	20240305	4.14	N	282720	500	60 억		125121	N	N	0	N	00	N
57	20240422	091103	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13080	360	2	2.83	244322770	18784	8.92	12940	13100	12860	16530	8910	12720	13008.31	1.03	0	3063	13673	13196	12823	12346	11973	13010	12160	61	3810	500	7880	10	1	12119500	1585	7.75	1.46	12	0.15	1687.00	8943.00	24550	20230418	-46.72	9830	20240305	33.06	18130	-27.85	20240402	9830	33.06	20240305	21900	-40.27	20230424	9830	33.06	20240305	4.14	N	282720	500	60 억		125121	N	N	0	N	00	N
58	20240419	161011	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12720	-310	5	-2.38	2685989930	208734	73.86	13250	13300	12450	16930	9130	13030	12868.19	1.19	0	-20756	13930	13480	12950	12500	11970	13705	12725	61	3900	500	8070	10	1	12119500	1542	7.54	1.42	12	1.72	1687.00	8943.00	24550	20230418	-48.19	9830	20240305	29.40	18130	-29.84	20240402	9830	29.40	20240305	23100	-44.94	20230419	9830	29.40	20240305	4.22	N	282720	500	60 억		144394	N	N	0	N	00	N
59	20240419	151019	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12750	-280	5	-2.15	2588742750	201105	71.16	13250	13300	12450	16930	9130	13030	12872.59	1.19	0	-18604	13930	13480	12950	12500	11970	13705	12725	61	3900	500	8070	10	1	12119500	1545	7.56	1.43	12	1.66	1687.00	8943.00	24550	20230418	-48.07	9830	20240305	29.70	18130	-29.67	20240402	9830	29.70	20240305	23100	-44.81	20230419	9830	29.70	20240305	4.22	N	282720	500	60 억		144394	N	N	0	N	00	N
60	20240419	141011	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12720	-310	5	-2.38	1847307280	143918	50.93	13250	13300	12450	16930	9130	13030	12835.83	1.19	0	-1869	13930	13480	12950	12500	11970	13705	12725	61	3900	500	8070	10	1	12119500	1542	7.54	1.42	12	1.19	1687.00	8943.00	24550	20230418	-48.19	9830	20240305	29.40	18130	-29.84	20240402	9830	29.40	20240305	23100	-44.94	20230419	9830	29.40	20240305	4.22	N	282720	500	60 억		144394	N	N	0	N	00	N
61	20240419	131012	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12750	-280	5	-2.15	1703259620	132638	46.94	13250	13300	12450	16930	9130	13030	12841.42	1.19	0	-544	13930	13480	12950	12500	11970	13705	12725	61	3900	500	8070	10	1	12119500	1545	7.56	1.43	12	1.09	1687.00	8943.00	24550	20230418	-48.07	9830	20240305	29.70	18130	-29.67	20240402	9830	29.70	20240305	23100	-44.81	20230419	9830	29.70	20240305	4.22	N	282720	500	60 억		144394	N	N	0	N	00	N
62	20240419	121008	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12570	-460	5	-3.53	1491594870	115881	41.01	13250	13300	12450	16930	9130	13030	12871.78	1.19	0	-4183	13930	13480	12950	12500	11970	13705	12725	61	3900	500	8070	10	1	12119500	1523	7.45	1.41	12	0.96	1687.00	8943.00	24550	20230418	-48.80	9830	20240305	27.87	18130	-30.67	20240402	9830	27.87	20240305	23100	-45.58	20230419	9830	27.87	20240305	4.22	N	282720	500	60 억		144394	N	N	0	N	00	N
63	20240419	111021	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12670	-360	5	-2.76	1185301970	91430	32.35	13250	13300	12570	16930	9130	13030	12964.04	1.19	0	-8878	13930	13480	12950	12500	11970	13705	12725	61	3900	500	8070	10	1	12119500	1536	7.51	1.42	12	0.75	1687.00	8943.00	24550	20230418	-48.39	9830	20240305	28.89	18130	-30.12	20240402	9830	28.89	20240305	23100	-45.15	20230419	9830	28.89	20240305	4.22	N	282720	500	60 억		144394	N	N	0	N	00	N
64	20240419	101016	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13150	120	2	0.92	668366000	51176	18.11	13250	13300	12800	16930	9130	13030	13060.15	1.19	0	-7208	13930	13480	12950	12500	11970	13705	12725	61	3900	500	8070	10	1	12119500	1594	7.79	1.47	12	0.42	1687.00	8943.00	24550	20230418	-46.44	9830	20240305	33.77	18130	-27.47	20240402	9830	33.77	20240305	23100	-43.07	20230419	9830	33.77	20240305	4.22	N	282720	500	60 억		144394	N	N	0	N	00	N
65	20240419	091007	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13000	-30	5	-0.23	220167190	16811	5.95	13250	13300	12950	16930	9130	13030	13096.61	1.19	0	-7678	13930	13480	12950	12500	11970	13705	12725	61	3900	500	8070	10	1	12119500	1576	7.71	1.45	12	0.14	1687.00	8943.00	24550	20230418	-47.05	9830	20240305	32.25	18130	-28.30	20240402	9830	32.25	20240305	23100	-43.72	20230419	9830	32.25	20240305	4.22	N	282720	500	60 억		144394	N	N	0	N	00	N
66	20240418	161008	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13030	740	2	6.02	3644830840	279131	152.70	12420	13400	12420	15970	8610	12290	13059.75	0.68	0	62830	13150	12720	12460	12030	11770	12590	11900	61	3680	500	7610	10	1	12119500	1579	7.72	1.46	12	2.30	1687.00	8943.00	24750	20230412	-47.35	9830	20240305	32.55	18130	-28.13	20240402	9830	32.55	20240305	24550	-46.92	20230418	9830	32.55	20240305	4.29	N	282720	500	60 억		82485	N	N	0	N	00	N
67	20240418	151008	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13130	840	2	6.83	3474967390	266152	145.60	12420	13400	12420	15970	8610	12290	13058.31	0.68	0	61596	13150	12720	12460	12030	11770	12590	11900	61	3680	500	7610	10	1	12119500	1591	7.78	1.47	12	2.20	1687.00	8943.00	24750	20230412	-46.95	9830	20240305	33.57	18130	-27.58	20240402	9830	33.57	20240305	24550	-46.52	20230418	9830	33.57	20240305	4.29	N	282720	500	60 억		82485	N	N	0	N	00	N
68	20240418	141014	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13250	960	2	7.81	3289435270	252037	137.88	12420	13400	12420	15970	8610	12290	13053.48	0.68	0	59569	13150	12720	12460	12030	11770	12590	11900	61	3680	500	7610	10	1	12119500	1606	7.85	1.48	12	2.08	1687.00	8943.00	24750	20230412	-46.46	9830	20240305	34.79	18130	-26.92	20240402	9830	34.79	20240305	24550	-46.03	20230418	9830	34.79	20240305	4.29	N	282720	500	60 억		82485	N	N	0	N	00	N
69	20240418	131005	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13190	900	2	7.32	3059955190	234701	128.40	12420	13400	12420	15970	8610	12290	13039.87	0.68	0	57706	13150	12720	12460	12030	11770	12590	11900	61	3680	500	7610	10	1	12119500	1599	7.82	1.47	12	1.94	1687.00	8943.00	24750	20230412	-46.71	9830	20240305	34.18	18130	-27.25	20240402	9830	34.18	20240305	24550	-46.27	20230418	9830	34.18	20240305	4.29	N	282720	500	60 억		82485	N	N	0	N	00	N
70	20240418	121005	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13140	850	2	6.92	2875421300	220739	120.76	12420	13400	12420	15970	8610	12290	13028.64	0.68	0	54463	13150	12720	12460	12030	11770	12590	11900	61	3680	500	7610	10	1	12119500	1593	7.79	1.47	12	1.82	1687.00	8943.00	24750	20230412	-46.91	9830	20240305	33.67	18130	-27.52	20240402	9830	33.67	20240305	24550	-46.48	20230418	9830	33.67	20240305	4.29	N	282720	500	60 억		82485	N	N	0	N	00	N
71	20240418	111011	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13180	890	2	7.24	2660618660	204491	111.87	12420	13400	12420	15970	8610	12290	13013.37	0.68	0	51613	13150	12720	12460	12030	11770	12590	11900	61	3680	500	7610	10	1	12119500	1597	7.81	1.47	12	1.69	1687.00	8943.00	24750	20230412	-46.75	9830	20240305	34.08	18130	-27.30	20240402	9830	34.08	20240305	24550	-46.31	20230418	9830	34.08	20240305	4.29	N	282720	500	60 억		82485	N	N	0	N	00	N
72	20240418	101009	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13220	930	2	7.57	2310976410	177892	97.32	12420	13400	12420	15970	8610	12290	12993.62	0.68	0	42934	13150	12720	12460	12030	11770	12590	11900	61	3680	500	7610	10	1	12119500	1602	7.84	1.48	12	1.47	1687.00	8943.00	24750	20230412	-46.59	9830	20240305	34.49	18130	-27.08	20240402	9830	34.49	20240305	24550	-46.15	20230418	9830	34.49	20240305	4.29	N	282720	500	60 억		82485	N	N	0	N	00	N
73	20240418	091005	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13030	740	2	6.02	808030770	63290	34.62	12420	13040	12420	15970	8610	12290	12772.36	0.68	0	11443	13150	12720	12460	12030	11770	12590	11900	61	3680	500	7610	10	1	12119500	1579	7.72	1.46	12	0.52	1687.00	8943.00	24750	20230412	-47.35	9830	20240305	32.55	18130	-28.13	20240402	9830	32.55	20240305	24550	-46.92	20230418	9830	32.55	20240305	4.29	N	282720	500	60 억		82485	N	N	0	N	00	N
74	20240417	160957	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12290	-280	5	-2.23	2244149910	180388	64.87	12620	12890	12200	16340	8800	12570	12442.07	0.67	0	861	14063	13316	12863	12116	11663	13090	11890	61	3770	500	7790	10	1	12119500	1489	7.29	1.37	12	1.49	1687.00	8943.00	25750	20230411	-52.27	9830	20240305	25.03	18130	-32.21	20240402	9830	25.03	20240305	24550	-49.94	20230418	9830	25.03	20240305	4.31	N	282720	500	60 억		81464	N	N	0	N	00	N
75	20240417	151013	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12340	-230	5	-1.83	2106740460	169215	60.85	12620	12890	12200	16340	8800	12570	12449.74	0.67	0	-2981	14063	13316	12863	12116	11663	13090	11890	61	3770	500	7790	10	1	12119500	1496	7.31	1.38	12	1.40	1687.00	8943.00	25750	20230411	-52.08	9830	20240305	25.53	18130	-31.94	20240402	9830	25.53	20240305	24550	-49.74	20230418	9830	25.53	20240305	4.31	N	282720	500	60 억		81464	N	N	0	N	00	N
76	20240417	141009	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12260	-310	5	-2.47	1840612460	147561	53.06	12620	12890	12200	16340	8800	12570	12473.26	0.67	0	-12451	14063	13316	12863	12116	11663	13090	11890	61	3770	500	7790	10	1	12119500	1486	7.27	1.37	12	1.22	1687.00	8943.00	25750	20230411	-52.39	9830	20240305	24.72	18130	-32.38	20240402	9830	24.72	20240305	24550	-50.06	20230418	9830	24.72	20240305	4.31	N	282720	500	60 억		81464	N	N	0	N	00	N
77	20240417	131010	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12370	-200	5	-1.59	1476375880	117904	42.40	12620	12890	12280	16340	8800	12570	12521.65	0.67	0	-15065	14063	13316	12863	12116	11663	13090	11890	61	3770	500	7790	10	1	12119500	1499	7.33	1.38	12	0.97	1687.00	8943.00	25750	20230411	-51.96	9830	20240305	25.84	18130	-31.77	20240402	9830	25.84	20240305	24550	-49.61	20230418	9830	25.84	20240305	4.31	N	282720	500	60 억		81464	N	N	0	N	00	N
78	20240417	121011	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12380	-190	5	-1.51	1177627220	93735	33.71	12620	12890	12380	16340	8800	12570	12563.33	0.67	0	-6343	14063	13316	12863	12116	11663	13090	11890	61	3770	500	7790	10	1	12119500	1500	7.34	1.38	12	0.77	1687.00	8943.00	25750	20230411	-51.92	9830	20240305	25.94	18130	-31.72	20240402	9830	25.94	20240305	24550	-49.57	20230418	9830	25.94	20240305	4.31	N	282720	500	60 억		81464	N	N	0	N	00	N
79	20240417	111014	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12430	-140	5	-1.11	966258660	76698	27.58	12620	12890	12410	16340	8800	12570	12598.40	0.67	0	2658	14063	13316	12863	12116	11663	13090	11890	61	3770	500	7790	10	1	12119500	1506	7.37	1.39	12	0.63	1687.00	8943.00	25750	20230411	-51.73	9830	20240305	26.45	18130	-31.44	20240402	9830	26.45	20240305	24550	-49.37	20230418	9830	26.45	20240305	4.31	N	282720	500	60 억		81464	N	N	0	N	00	N
80	20240417	101005	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12610	40	2	0.32	726966190	57525	20.69	12620	12890	12410	16340	8800	12570	12637.96	0.67	0	5322	14063	13316	12863	12116	11663	13090	11890	61	3770	500	7790	10	1	12119500	1528	7.47	1.41	12	0.47	1687.00	8943.00	25750	20230411	-51.03	9830	20240305	28.28	18130	-30.45	20240402	9830	28.28	20240305	24550	-48.64	20230418	9830	28.28	20240305	4.31	N	282720	500	60 억		81464	N	N	0	N	00	N
81	20240417	091002	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12730	160	2	1.27	189040010	14885	5.35	12620	12890	12570	16340	8800	12570	12704.35	0.67	0	2636	14063	13316	12863	12116	11663	13090	11890	61	3770	500	7790	10	1	12119500	1543	7.55	1.42	12	0.12	1687.00	8943.00	25750	20230411	-50.56	9830	20240305	29.50	18130	-29.78	20240402	9830	29.50	20240305	24550	-48.15	20230418	9830	29.50	20240305	4.31	N	282720	500	60 억		81464	N	N	0	N	00	N
82	20240416	161006	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12570	-1090	5	-7.98	3497345150	273482	92.72	13360	13610	12410	17750	9570	13660	12788.09	0.73	0	-8527	14346	14002	13606	13262	12866	14175	13435	61	4090	500	8460	10	1	12119500	1523	7.45	1.41	12	2.26	1687.00	8943.00	25750	20230411	-51.18	9830	20240305	27.87	18130	-30.67	20240402	9830	27.87	20240305	24550	-48.80	20230418	9830	27.87	20240305	4.40	N	282720	500	60 억		88392	N	N	0	N	00	N
83	20240416	151005	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12620	-1040	5	-7.61	3305052440	258205	87.54	13360	13610	12410	17750	9570	13660	12799.35	0.73	0	-13383	14346	14002	13606	13262	12866	14175	13435	61	4090	500	8460	10	1	12119500	1529	7.48	1.41	12	2.13	1687.00	8943.00	25750	20230411	-50.99	9830	20240305	28.38	18130	-30.39	20240402	9830	28.38	20240305	24550	-48.59	20230418	9830	28.38	20240305	4.40	N	282720	500	60 억		88392	N	N	0	N	00	N
84	20240416	141006	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12510	-1150	5	-8.42	2882035960	224359	76.06	13360	13610	12460	17750	9570	13660	12844.82	0.73	0	-22933	14346	14002	13606	13262	12866	14175	13435	61	4090	500	8460	10	1	12119500	1516	7.42	1.40	12	1.85	1687.00	8943.00	25750	20230411	-51.42	9830	20240305	27.26	18130	-31.00	20240402	9830	27.26	20240305	24550	-49.04	20230418	9830	27.26	20240305	4.40	N	282720	500	60 억		88392	N	N	0	N	00	N
85	20240416	131004	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12670	-990	5	-7.25	2505858270	194541	65.95	13360	13610	12460	17750	9570	13660	12879.96	0.73	0	-17911	14346	14002	13606	13262	12866	14175	13435	61	4090	500	8460	10	1	12119500	1536	7.51	1.42	12	1.61	1687.00	8943.00	25750	20230411	-50.80	9830	20240305	28.89	18130	-30.12	20240402	9830	28.89	20240305	24550	-48.39	20230418	9830	28.89	20240305	4.40	N	282720	500	60 억		88392	N	N	0	N	00	N
86	20240416	121006	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12570	-1090	5	-7.98	2363292590	183234	62.12	13360	13610	12460	17750	9570	13660	12896.73	0.73	0	-16943	14346	14002	13606	13262	12866	14175	13435	61	4090	500	8460	10	1	12119500	1523	7.45	1.41	12	1.51	1687.00	8943.00	25750	20230411	-51.18	9830	20240305	27.87	18130	-30.67	20240402	9830	27.87	20240305	24550	-48.80	20230418	9830	27.87	20240305	4.40	N	282720	500	60 억		88392	N	N	0	N	00	N
87	20240416	111002	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12590	-1070	5	-7.83	2156304870	166785	56.54	13360	13610	12460	17750	9570	13660	12927.65	0.73	0	-13818	14346	14002	13606	13262	12866	14175	13435	61	4090	500	8460	10	1	12119500	1526	7.46	1.41	12	1.38	1687.00	8943.00	25750	20230411	-51.11	9830	20240305	28.08	18130	-30.56	20240402	9830	28.08	20240305	24550	-48.72	20230418	9830	28.08	20240305	4.40	N	282720	500	60 억		88392	N	N	0	N	00	N
88	20240416	100954	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12830	-830	5	-6.08	1142134530	86610	29.36	13360	13610	12810	17750	9570	13660	13185.85	0.73	0	-15511	14346	14002	13606	13262	12866	14175	13435	61	4090	500	8460	10	1	12119500	1555	7.61	1.43	12	0.71	1687.00	8943.00	25750	20230411	-50.17	9830	20240305	30.52	18130	-29.23	20240402	9830	30.52	20240305	24550	-47.74	20230418	9830	30.52	20240305	4.40	N	282720	500	60 억		88392	N	N	0	N	00	N
89	20240416	090954	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13450	-210	5	-1.54	191180810	14219	4.82	13360	13610	13350	17750	9570	13660	13441.95	0.73	0	1015	14346	14002	13606	13262	12866	14175	13435	61	4090	500	8460	10	1	12119500	1630	7.97	1.50	12	0.12	1687.00	8943.00	25750	20230411	-47.77	9830	20240305	36.83	18130	-25.81	20240402	9830	36.83	20240305	24550	-45.21	20230418	9830	36.83	20240305	4.40	N	282720	500	60 억		88392	N	N	0	N	00	N
90	20240415	160952	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13660	-340	5	-2.43	3895984700	286876	58.09	13630	13950	13210	18200	9800	14000	13580.08	0.47	0	33526	15313	14656	14233	13576	13153	14445	13365	61	4200	500	8680	10	1	12119500	1656	8.10	1.53	12	2.37	1687.00	8943.00	25750	20230411	-46.95	9830	20240305	38.96	18130	-24.66	20240402	9830	38.96	20240305	24550	-44.36	20230418	9830	38.96	20240305	4.32	N	282720	500	60 억		57118	N	N	0	N	00	N
91	20240415	150957	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13720	-280	5	-2.00	3610571430	266017	53.87	13630	13950	13210	18200	9800	14000	13572.63	0.47	0	24165	15313	14656	14233	13576	13153	14445	13365	61	4200	500	8680	10	1	12119500	1663	8.13	1.53	12	2.19	1687.00	8943.00	25750	20230411	-46.72	9830	20240305	39.57	18130	-24.32	20240402	9830	39.57	20240305	24550	-44.11	20230418	9830	39.57	20240305	4.32	N	282720	500	60 억		57118	N	N	0	N	00	N
92	20240415	140951	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13680	-320	5	-2.29	3315516350	244510	49.52	13630	13950	13210	18200	9800	14000	13559.75	0.47	0	16390	15313	14656	14233	13576	13153	14445	13365	61	4200	500	8680	10	1	12119500	1658	8.11	1.53	12	2.02	1687.00	8943.00	25750	20230411	-46.87	9830	20240305	39.17	18130	-24.54	20240402	9830	39.17	20240305	24550	-44.28	20230418	9830	39.17	20240305	4.32	N	282720	500	60 억		57118	N	N	0	N	00	N
93	20240415	130940	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13770	-230	5	-1.64	3152618350	232660	47.12	13630	13950	13210	18200	9800	14000	13550.23	0.47	0	14664	15313	14656	14233	13576	13153	14445	13365	61	4200	500	8680	10	1	12119500	1669	8.16	1.54	12	1.92	1687.00	8943.00	25750	20230411	-46.52	9830	20240305	40.08	18130	-24.05	20240402	9830	40.08	20240305	24550	-43.91	20230418	9830	40.08	20240305	4.32	N	282720	500	60 억		57118	N	N	0	N	00	N
94	20240415	120956	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13880	-120	5	-0.86	2793628700	206587	41.84	13630	13950	13210	18200	9800	14000	13522.66	0.47	0	7274	15313	14656	14233	13576	13153	14445	13365	61	4200	500	8680	10	1	12119500	1682	8.23	1.55	12	1.70	1687.00	8943.00	25750	20230411	-46.10	9830	20240305	41.20	18130	-23.44	20240402	9830	41.20	20240305	24550	-43.46	20230418	9830	41.20	20240305	4.32	N	282720	500	60 억		57118	N	N	0	N	00	N
95	20240415	110954	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13700	-300	5	-2.14	2395539020	177799	36.01	13630	13890	13210	18200	9800	14000	13473.15	0.47	0	-264	15313	14656	14233	13576	13153	14445	13365	61	4200	500	8680	10	1	12119500	1660	8.12	1.53	12	1.47	1687.00	8943.00	25750	20230411	-46.80	9830	20240305	39.37	18130	-24.43	20240402	9830	39.37	20240305	24550	-44.20	20230418	9830	39.37	20240305	4.32	N	282720	500	60 억		57118	N	N	0	N	00	N
96	20240415	100949	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13760	-240	5	-1.71	2073453750	154263	31.24	13630	13890	13210	18200	9800	14000	13440.85	0.47	0	-4297	15313	14656	14233	13576	13153	14445	13365	61	4200	500	8680	10	1	12119500	1668	8.16	1.54	12	1.27	1687.00	8943.00	25750	20230411	-46.56	9830	20240305	39.98	18130	-24.10	20240402	9830	39.98	20240305	24550	-43.95	20230418	9830	39.98	20240305	4.32	N	282720	500	60 억		57118	N	N	0	N	00	N
97	20240415	090957	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13300	-700	5	-5.00	875004720	65051	13.17	13630	13890	13260	18200	9800	14000	13450.63	0.47	0	-3088	15313	14656	14233	13576	13153	14445	13365	61	4200	500	8680	10	1	12119500	1612	7.88	1.49	12	0.54	1687.00	8943.00	25750	20230411	-48.35	9830	20240305	35.30	18130	-26.64	20240402	9830	35.30	20240305	24550	-45.82	20230418	9830	35.30	20240305	4.32	N	282720	500	60 억		57118	N	N	0	N	00	N
98	20240412	160948	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14000	-410	5	-2.85	7000656670	486585	24.90	14490	14890	13810	18730	10090	14410	14387.91	0.54	0	-7968	15916	15162	14676	13922	13436	14920	13680	61	4320	500	8930	10	1	12119500	1697	8.30	1.57	12	4.01	1687.00	8943.00	25750	20230406	-45.63	9830	20240305	42.42	18130	-22.78	20240402	9830	42.42	20240305	24750	-43.43	20230412	9830	42.42	20240305	3.88	N	282720	500	60 억		65124	N	N	0	N	00	N
99	20240412	150951	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13870	-540	5	-3.75	6617516380	459142	23.49	14490	14890	13810	18730	10090	14410	14412.79	0.54	0	-11716	15916	15162	14676	13922	13436	14920	13680	61	4320	500	8930	10	1	12119500	1681	8.22	1.55	12	3.79	1687.00	8943.00	25750	20230406	-46.14	9830	20240305	41.10	18130	-23.50	20240402	9830	41.10	20240305	24750	-43.96	20230412	9830	41.10	20240305	3.88	N	282720	500	60 억		65124	N	N	0	N	00	N
100	20240412	140947	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14290	-120	5	-0.83	5364062210	369805	18.92	14490	14890	14210	18730	10090	14410	14505.38	0.54	0	-16956	15916	15162	14676	13922	13436	14920	13680	61	4320	500	8930	10	1	12119500	1732	8.47	1.60	12	3.05	1687.00	8943.00	25750	20230406	-44.50	9830	20240305	45.37	18130	-21.18	20240402	9830	45.37	20240305	24750	-42.26	20230412	9830	45.37	20240305	3.88	N	282720	500	60 억		65124	N	N	0	N	00	N
101	20240412	130937	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14370	-40	5	-0.28	4956949710	341333	17.47	14490	14890	14250	18730	10090	14410	14522.67	0.54	0	-9096	15916	15162	14676	13922	13436	14920	13680	61	4320	500	8930	10	1	12119500	1742	8.52	1.61	12	2.82	1687.00	8943.00	25750	20230406	-44.19	9830	20240305	46.19	18130	-20.74	20240402	9830	46.19	20240305	24750	-41.94	20230412	9830	46.19	20240305	3.88	N	282720	500	60 억		65124	N	N	0	N	00	N
102	20240412	120942	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14500	90	2	0.62	4440998410	305529	15.63	14490	14890	14250	18730	10090	14410	14535.86	0.54	0	-4394	15916	15162	14676	13922	13436	14920	13680	61	4320	500	8930	10	1	12119500	1757	8.60	1.62	12	2.52	1687.00	8943.00	25750	20230406	-43.69	9830	20240305	47.51	18130	-20.02	20240402	9830	47.51	20240305	24750	-41.41	20230412	9830	47.51	20240305	3.88	N	282720	500	60 억		65124	N	N	0	N	00	N
103	20240412	110942	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14420	10	2	0.07	2346808020	162488	8.31	14490	14660	14250	18730	10090	14410	14443.17	0.54	0	-7982	15916	15162	14676	13922	13436	14920	13680	61	4320	500	8930	10	1	12119500	1748	8.55	1.61	12	1.34	1687.00	8943.00	25750	20230406	-44.00	9830	20240305	46.69	18130	-20.46	20240402	9830	46.69	20240305	24750	-41.74	20230412	9830	46.69	20240305	3.88	N	282720	500	60 억		65124	N	N	0	N	00	N
104	20240412	100943	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14340	-70	5	-0.49	1769990210	122519	6.27	14490	14660	14250	18730	10090	14410	14446.97	0.54	0	-15185	15916	15162	14676	13922	13436	14920	13680	61	4320	500	8930	10	1	12119500	1738	8.50	1.60	12	1.01	1687.00	8943.00	25750	20230406	-44.31	9830	20240305	45.88	18130	-20.90	20240402	9830	45.88	20240305	24750	-42.06	20230412	9830	45.88	20240305	3.88	N	282720	500	60 억		65124	N	N	0	N	00	N
105	20240412	090943	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14560	150	2	1.04	508417340	35099	1.80	14490	14660	14360	18730	10090	14410	14487.51	0.54	0	-6053	15916	15162	14676	13922	13436	14920	13680	61	4320	500	8930	10	1	12119500	1765	8.63	1.63	12	0.29	1687.00	8943.00	25750	20230406	-43.46	9830	20240305	48.12	18130	-19.69	20240402	9830	48.12	20240305	24750	-41.17	20230412	9830	48.12	20240305	3.88	N	282720	500	60 억		65124	N	N	0	N	00	N
106	20240411	160939	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14410	160	2	1.12	28838702250	1939819	47.71	14440	15430	14190	18520	9980	14250	14867.40	0.60	0	-7687	16796	15522	14596	13322	12396	16160	13960	61	4270	500	8830	10	1	12119500	1746	8.54	1.61	12	16.01	1687.00	8943.00	25750	20230406	-44.04	9830	20240305	46.59	18130	-20.52	20240402	9830	46.59	20240305	25750	-44.04	20230411	9830	46.59	20240305	3.87	N	282720	500	60 억		72921	N	N	0	N	00	N
107	20240411	150944	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14350	100	2	0.70	28444684110	1912396	47.03	14440	15430	14190	18520	9980	14250	14874.09	0.60	0	-14962	16796	15522	14596	13322	12396	16160	13960	61	4270	500	8830	10	1	12119500	1739	8.51	1.60	12	15.78	1687.00	8943.00	25750	20230406	-44.27	9830	20240305	45.98	18130	-20.85	20240402	9830	45.98	20240305	25750	-44.27	20230411	9830	45.98	20240305	3.87	N	282720	500	60 억		72921	N	N	0	N	00	N
108	20240411	140942	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14300	50	2	0.35	27928219290	1876469	46.15	14440	15430	14190	18520	9980	14250	14883.64	0.60	0	-22608	16796	15522	14596	13322	12396	16160	13960	61	4270	500	8830	10	1	12119500	1733	8.48	1.60	12	15.48	1687.00	8943.00	25750	20230406	-44.47	9830	20240305	45.47	18130	-21.13	20240402	9830	45.47	20240305	25750	-44.47	20230411	9830	45.47	20240305	3.87	N	282720	500	60 억		72921	N	N	0	N	00	N
109	20240411	130929	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14530	280	2	1.96	26616052820	1785148	43.90	14440	15430	14190	18520	9980	14250	14909.99	0.60	0	-31662	16796	15522	14596	13322	12396	16160	13960	61	4270	500	8830	10	1	12119500	1761	8.61	1.62	12	14.73	1687.00	8943.00	25750	20230406	-43.57	9830	20240305	47.81	18130	-19.86	20240402	9830	47.81	20240305	25750	-43.57	20230411	9830	47.81	20240305	3.87	N	282720	500	60 억		72921	N	N	0	N	00	N
110	20240411	120943	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14580	330	2	2.32	25256868800	1692283	41.62	14440	15430	14190	18520	9980	14250	14925.03	0.60	0	-29536	16796	15522	14596	13322	12396	16160	13960	61	4270	500	8830	10	1	12119500	1767	8.64	1.63	12	13.96	1687.00	8943.00	25750	20230406	-43.38	9830	20240305	48.32	18130	-19.58	20240402	9830	48.32	20240305	25750	-43.38	20230411	9830	48.32	20240305	3.87	N	282720	500	60 억		72921	N	N	0	N	00	N
111	20240411	110934	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14810	560	2	3.93	23090112810	1543926	37.97	14440	15430	14190	18520	9980	14250	14955.79	0.60	0	-21776	16796	15522	14596	13322	12396	16160	13960	61	4270	500	8830	10	1	12119500	1795	8.78	1.66	12	12.74	1687.00	8943.00	25750	20230406	-42.49	9830	20240305	50.66	18130	-18.31	20240402	9830	50.66	20240305	25750	-42.49	20230411	9830	50.66	20240305	3.87	N	282720	500	60 억		72921	N	N	0	N	00	N
112	20240411	100941	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14620	370	2	2.60	4722126420	324133	7.97	14440	14850	14190	18520	9980	14250	14569.21	0.60	0	2697	16796	15522	14596	13322	12396	16160	13960	61	4270	500	8830	10	1	12119500	1772	8.67	1.63	12	2.67	1687.00	8943.00	25750	20230406	-43.22	9830	20240305	48.73	18130	-19.36	20240402	9830	48.73	20240305	25750	-43.22	20230411	9830	48.73	20240305	3.87	N	282720	500	60 억		72921	N	N	0	N	00	N
113	20240411	090940	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14300	50	2	0.35	1657487100	114469	2.82	14440	14650	14190	18520	9980	14250	14481.28	0.60	0	-4717	16796	15522	14596	13322	12396	16160	13960	61	4270	500	8830	10	1	12119500	1733	8.48	1.60	12	0.94	1687.00	8943.00	25750	20230406	-44.47	9830	20240305	45.47	18130	-21.13	20240402	9830	45.47	20240305	25750	-44.47	20230411	9830	45.47	20240305	3.87	N	282720	500	60 억		72921	N	N	0	N	00	N
114	20240409	160923	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14250	400	2	2.89	60392910480	4044624	1037.96	13710	15870	13670	18000	9700	13850	14931.98	0.61	0	-1219	14890	14370	13980	13460	13070	14175	13265	61	4150	500	8580	10	1	12119500	1727	8.45	1.59	12	33.37	1687.00	8943.00	25750	20230406	-44.66	9830	20240305	44.96	18130	-21.40	20240402	9830	44.96	20240305	25750	-44.66	20230411	9830	44.96	20240305	4.73	N	282720	500	60 억		74221	N	N	0	N	00	N
115	20240409	150929	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14260	410	2	2.96	59735960240	3998553	1026.14	13710	15870	13670	18000	9700	13850	14939.41	0.61	0	-8311	14890	14370	13980	13460	13070	14175	13265	61	4150	500	8580	10	1	12119500	1728	8.45	1.59	12	32.99	1687.00	8943.00	25750	20230406	-44.62	9830	20240305	45.07	18130	-21.35	20240402	9830	45.07	20240305	25750	-44.62	20230411	9830	45.07	20240305	4.73	N	282720	500	60 억		74221	N	N	0	N	00	N
116	20240409	140933	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14320	470	2	3.39	57642230290	3852671	988.70	13710	15870	13670	18000	9700	13850	14961.65	0.61	0	-21082	14890	14370	13980	13460	13070	14175	13265	61	4150	500	8580	10	1	12119500	1736	8.49	1.60	12	31.79	1687.00	8943.00	25750	20230406	-44.39	9830	20240305	45.68	18130	-21.01	20240402	9830	45.68	20240305	25750	-44.39	20230411	9830	45.68	20240305	4.73	N	282720	500	60 억		74221	N	N	0	N	00	N
117	20240409	130927	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14350	500	2	3.61	56080538560	3743372	960.65	13710	15870	13670	18000	9700	13850	14981.31	0.61	0	-35231	14890	14370	13980	13460	13070	14175	13265	61	4150	500	8580	10	1	12119500	1739	8.51	1.60	12	30.89	1687.00	8943.00	25750	20230406	-44.27	9830	20240305	45.98	18130	-20.85	20240402	9830	45.98	20240305	25750	-44.27	20230411	9830	45.98	20240305	4.73	N	282720	500	60 억		74221	N	N	0	N	00	N
118	20240409	120931	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14610	760	2	5.49	53351817930	3555128	912.35	13710	15870	13670	18000	9700	13850	15007.03	0.61	0	-54783	14890	14370	13980	13460	13070	14175	13265	61	4150	500	8580	10	1	12119500	1771	8.66	1.63	12	29.33	1687.00	8943.00	25750	20230406	-43.26	9830	20240305	48.63	18130	-19.42	20240402	9830	48.63	20240305	25750	-43.26	20230411	9830	48.63	20240305	4.73	N	282720	500	60 억		74221	N	N	0	N	00	N
119	20240409	110928	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15280	1430	2	10.32	25591214500	1735420	445.36	13710	15430	13670	18000	9700	13850	14746.45	0.61	0	-52423	14890	14370	13980	13460	13070	14175	13265	61	4150	500	8580	10	1	12119500	1852	9.06	1.71	12	14.32	1687.00	8943.00	25750	20230406	-40.66	9830	20240305	55.44	18130	-15.72	20240402	9830	55.44	20240305	25750	-40.66	20230411	9830	55.44	20240305	4.73	N	282720	500	60 억		74221	N	N	0	N	00	N
120	20240409	100922	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14120	270	2	1.95	5078336780	357190	91.66	13710	14470	13670	18000	9700	13850	14217.54	0.61	0	23931	14890	14370	13980	13460	13070	14175	13265	61	4150	500	8580	10	1	12119500	1711	8.37	1.58	12	2.95	1687.00	8943.00	25750	20230406	-45.17	9830	20240305	43.64	18130	-22.12	20240402	9830	43.64	20240305	25750	-45.17	20230411	9830	43.64	20240305	4.73	N	282720	500	60 억		74221	N	N	0	N	00	N
121	20240409	090940	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14000	150	2	1.08	1186838170	84770	21.75	13710	14180	13670	18000	9700	13850	14000.81	0.61	0	13960	14890	14370	13980	13460	13070	14175	13265	61	4150	500	8580	10	1	12119500	1697	8.30	1.57	12	0.70	1687.00	8943.00	25750	20230406	-45.63	9830	20240305	42.42	18130	-22.78	20240402	9830	42.42	20240305	25750	-45.63	20230411	9830	42.42	20240305	4.73	N	282720	500	60 억		74221	N	N	0	N	00	N
122	20240408	160921	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13850	-500	5	-3.48	5192257660	375347	15.73	14350	14500	13590	18650	10050	14350	13833.11	0.43	0	21969	16290	15320	14760	13790	13230	15040	13510	61	4300	500	8890	10	1	12119500	1679	8.21	1.55	12	3.10	1687.00	8943.00	25750	20230406	-46.21	9830	20240305	40.90	18130	-23.61	20240402	9830	40.90	20240305	25750	-46.21	20230411	9830	40.90	20240305	3.81	N	282720	500	60 억		52230	N	N	0	N	00	N
123	20240408	150929	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13810	-540	5	-3.76	4779201140	345453	14.48	14350	14500	13590	18650	10050	14350	13834.52	0.43	0	16455	16290	15320	14760	13790	13230	15040	13510	61	4300	500	8890	10	1	12119500	1674	8.19	1.54	12	2.85	1687.00	8943.00	25750	20230406	-46.37	9830	20240305	40.49	18130	-23.83	20240402	9830	40.49	20240305	25750	-46.37	20230411	9830	40.49	20240305	3.81	N	282720	500	60 억		52230	N	N	0	N	00	N
124	20240408	140928	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13780	-570	5	-3.97	4195979400	302962	12.69	14350	14500	13590	18650	10050	14350	13849.77	0.43	0	-1902	16290	15320	14760	13790	13230	15040	13510	61	4300	500	8890	10	1	12119500	1670	8.17	1.54	12	2.50	1687.00	8943.00	25750	20230406	-46.49	9830	20240305	40.18	18130	-23.99	20240402	9830	40.18	20240305	25750	-46.49	20230411	9830	40.18	20240305	3.81	N	282720	500	60 억		52230	N	N	0	N	00	N
125	20240408	130922	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13690	-660	5	-4.60	3832970110	276471	11.58	14350	14500	13590	18650	10050	14350	13863.82	0.43	0	-9851	16290	15320	14760	13790	13230	15040	13510	61	4300	500	8890	10	1	12119500	1659	8.11	1.53	12	2.28	1687.00	8943.00	25750	20230406	-46.83	9830	20240305	39.27	18130	-24.49	20240402	9830	39.27	20240305	25750	-46.83	20230411	9830	39.27	20240305	3.81	N	282720	500	60 억		52230	N	N	0	N	00	N
126	20240408	120929	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13760	-590	5	-4.11	3166957560	227838	9.55	14350	14500	13720	18650	10050	14350	13899.94	0.43	0	-9303	16290	15320	14760	13790	13230	15040	13510	61	4300	500	8890	10	1	12119500	1668	8.16	1.54	12	1.88	1687.00	8943.00	25750	20230406	-46.56	9830	20240305	39.98	18130	-24.10	20240402	9830	39.98	20240305	25750	-46.56	20230411	9830	39.98	20240305	3.81	N	282720	500	60 억		52230	N	N	0	N	00	N
127	20240408	110931	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13800	-550	5	-3.83	2589979150	185958	7.79	14350	14500	13720	18650	10050	14350	13927.65	0.43	0	-11103	16290	15320	14760	13790	13230	15040	13510	61	4300	500	8890	10	1	12119500	1672	8.18	1.54	12	1.53	1687.00	8943.00	25750	20230406	-46.41	9830	20240305	40.39	18130	-23.88	20240402	9830	40.39	20240305	25750	-46.41	20230411	9830	40.39	20240305	3.81	N	282720	500	60 억		52230	N	N	0	N	00	N
128	20240408	100919	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13840	-510	5	-3.55	2092682380	150063	6.29	14350	14500	13720	18650	10050	14350	13945.22	0.43	0	-17047	16290	15320	14760	13790	13230	15040	13510	61	4300	500	8890	10	1	12119500	1677	8.20	1.55	12	1.24	1687.00	8943.00	25750	20230406	-46.25	9830	20240305	40.79	18130	-23.66	20240402	9830	40.79	20240305	25750	-46.25	20230411	9830	40.79	20240305	3.81	N	282720	500	60 억		52230	N	N	0	N	00	N
129	20240408	090929	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14070	-280	5	-1.95	610256070	43021	1.80	14350	14500	13980	18650	10050	14350	14184.88	0.43	0	-1660	16290	15320	14760	13790	13230	15040	13510	61	4300	500	8890	10	1	12119500	1705	8.34	1.57	12	0.35	1687.00	8943.00	25750	20230406	-45.36	9830	20240305	43.13	18130	-22.39	20240402	9830	43.13	20240305	25750	-45.36	20230411	9830	43.13	20240305	3.81	N	282720	500	60 억		52230	N	N	0	N	00	N
130	20240405	160926	57	100.00	KOSDAQ		건설	N	N	N	N		N	14350	-400	5	-2.71	35537837650	2374842	48.55	14360	15730	14200	19170	10330	14750	14964.69	0.37	0	8487	17243	15996	15153	13906	13063	16620	14530	61	4420	500	9140	10	1	12119500	1739	8.51	1.60	12	19.60	1687.00	8943.00	25750	20230406	-44.27	9830	20240305	45.98	18130	-20.85	20240402	9830	45.98	20240305	25750	-44.27	20230406	9830	45.98	20240305	3.32	N	282720	500	60 억		44335	N	N	0	N	00	N
131	20240405	150921	57	100.00	KOSDAQ		건설	N	N	N	N		N	14380	-370	5	-2.51	35115859990	2345469	47.95	14360	15730	14200	19170	10330	14750	14971.80	0.37	0	4743	17243	15996	15153	13906	13063	16620	14530	61	4420	500	9140	10	1	12119500	1743	8.52	1.61	12	19.35	1687.00	8943.00	25750	20230406	-44.16	9830	20240305	46.29	18130	-20.68	20240402	9830	46.29	20240305	25750	-44.16	20230406	9830	46.29	20240305	3.32	N	282720	500	60 억		44335	N	N	0	N	00	N
132	20240405	140921	57	100.00	KOSDAQ		건설	N	N	N	N		N	14400	-350	5	-2.37	33773908420	2251789	46.03	14360	15730	14200	19170	10330	14750	14998.72	0.37	0	-12482	17243	15996	15153	13906	13063	16620	14530	61	4420	500	9140	10	1	12119500	1745	8.54	1.61	12	18.58	1687.00	8943.00	25750	20230406	-44.08	9830	20240305	46.49	18130	-20.57	20240402	9830	46.49	20240305	25750	-44.08	20230406	9830	46.49	20240305	3.32	N	282720	500	60 억		44335	N	N	0	N	00	N
133	20240405	130917	57	100.00	KOSDAQ		건설	N	N	N	N		N	14870	120	2	0.81	29437270690	1954996	39.97	14360	15730	14200	19170	10330	14750	15057.48	0.37	0	-19619	17243	15996	15153	13906	13063	16620	14530	61	4420	500	9140	10	1	12119500	1802	8.81	1.66	12	16.13	1687.00	8943.00	25750	20230406	-42.25	9830	20240305	51.27	18130	-17.98	20240402	9830	51.27	20240305	25750	-42.25	20230406	9830	51.27	20240305	3.32	N	282720	500	60 억		44335	N	N	0	N	00	N
134	20240405	120921	57	100.00	KOSDAQ		건설	N	N	N	N		N	14720	-30	5	-0.20	10660372200	725650	14.83	14360	15100	14200	19170	10330	14750	14690.78	0.37	0	-22896	17243	15996	15153	13906	13063	16620	14530	61	4420	500	9140	10	1	12119500	1784	8.73	1.65	12	5.99	1687.00	8943.00	25750	20230406	-42.83	9830	20240305	49.75	18130	-18.81	20240402	9830	49.75	20240305	25750	-42.83	20230406	9830	49.75	20240305	3.32	N	282720	500	60 억		44335	N	N	0	N	00	N
135	20240405	110927	57	100.00	KOSDAQ		건설	N	N	N	N		N	14720	-30	5	-0.20	9411092300	640419	13.09	14360	15100	14200	19170	10330	14750	14695.20	0.37	0	-21667	17243	15996	15153	13906	13063	16620	14530	61	4420	500	9140	10	1	12119500	1784	8.73	1.65	12	5.28	1687.00	8943.00	25750	20230406	-42.83	9830	20240305	49.75	18130	-18.81	20240402	9830	49.75	20240305	25750	-42.83	20230406	9830	49.75	20240305	3.32	N	282720	500	60 억		44335	N	N	0	N	00	N
136	20240405	100805	57	100.00	KOSDAQ		건설	N	N	N	N		N	14300	-450	5	-3.05	2925670840	203300	4.16	14360	14730	14200	19170	10330	14750	14390.65	0.37	0	6001	17243	15996	15153	13906	13063	16620	14530	61	4420	500	9140	10	1	12119500	1733	8.48	1.60	12	1.68	1687.00	8943.00	25750	20230406	-44.47	9830	20240305	45.47	18130	-21.13	20240402	9830	45.47	20240305	25750	-44.47	20230406	9830	45.47	20240305	3.32	N	282720	500	60 억		44335	N	N	0	N	00	N
137	20240405	090909	57	100.00	KOSDAQ		건설	N	N	N	N		N	14380	-370	5	-2.51	1098171390	76614	1.57	14360	14550	14200	19170	10330	14750	14333.04	0.37	0	7171	17243	15996	15153	13906	13063	16620	14530	61	4420	500	9140	10	1	12119500	1743	8.52	1.61	12	0.63	1687.00	8943.00	25750	20230406	-44.16	9830	20240305	46.29	18130	-20.68	20240402	9830	46.29	20240305	25750	-44.16	20230406	9830	46.29	20240305	3.32	N	282720	500	60 억		44335	N	N	0	N	00	N
138	20240404	160907	57	100.00	KOSDAQ		건설	N	N	N	N		N	14750	-120	5	-0.81	75108247350	4858794	179.57	14630	16400	14310	19330	10410	14870	15458.53	0.50	0	-16518	16430	15650	14880	14100	13330	15265	13715	61	4460	500	9210	10	1	12119500	1788	8.74	1.65	12	40.09	1687.00	8943.00	25750	20230406	-42.72	9830	20240305	50.05	18130	-18.64	20240402	9830	50.05	20240305	25750	-42.72	20230406	9830	50.05	20240305	2.78	N	282720	500	60 억		60830	N	N	0	N	00	N
139	20240404	150905	57	100.00	KOSDAQ		건설	N	N	N	N		N	14590	-280	5	-1.88	74236936540	4799534	177.38	14630	16400	14310	19330	10410	14870	15467.55	0.50	0	-26654	16430	15650	14880	14100	13330	15265	13715	61	4460	500	9210	10	1	12119500	1768	8.65	1.63	12	39.60	1687.00	8943.00	25750	20230406	-43.34	9830	20240305	48.42	18130	-19.53	20240402	9830	48.42	20240305	25750	-43.34	20230406	9830	48.42	20240305	2.78	N	282720	500	60 억		60830	N	N	0	N	00	N
140	20240404	140910	57	100.00	KOSDAQ		건설	N	N	N	N		N	14670	-200	5	-1.34	72413293970	4674979	172.78	14630	16400	14310	19330	10410	14870	15489.57	0.50	0	-44400	16430	15650	14880	14100	13330	15265	13715	61	4460	500	9210	10	1	12119500	1778	8.70	1.64	12	38.57	1687.00	8943.00	25750	20230406	-43.03	9830	20240305	49.24	18130	-19.08	20240402	9830	49.24	20240305	25750	-43.03	20230406	9830	49.24	20240305	2.78	N	282720	500	60 억		60830	N	N	0	N	00	N
141	20240404	130900	57	100.00	KOSDAQ		건설	N	N	N	N		N	14760	-110	5	-0.74	69935943210	4507683	166.59	14630	16400	14310	19330	10410	14870	15514.86	0.50	0	-46184	16430	15650	14880	14100	13330	15265	13715	61	4460	500	9210	10	1	12119500	1789	8.75	1.65	12	37.19	1687.00	8943.00	25750	20230406	-42.68	9830	20240305	50.15	18130	-18.59	20240402	9830	50.15	20240305	25750	-42.68	20230406	9830	50.15	20240305	2.78	N	282720	500	60 억		60830	N	N	0	N	00	N
142	20240404	120905	57	100.00	KOSDAQ		건설	N	N	N	N		N	14990	120	2	0.81	65910137540	4235903	156.55	14630	16400	14310	19330	10410	14870	15559.91	0.50	0	-45700	16430	15650	14880	14100	13330	15265	13715	61	4460	500	9210	10	1	12119500	1817	8.89	1.68	12	34.95	1687.00	8943.00	25750	20230406	-41.79	9830	20240305	52.49	18130	-17.32	20240402	9830	52.49	20240305	25750	-41.79	20230406	9830	52.49	20240305	2.78	N	282720	500	60 억		60830	N	N	0	N	00	N
143	20240404	110907	57	100.00	KOSDAQ		건설	N	N	N	N		N	15380	510	2	3.43	19986849840	1333214	49.27	14630	15550	14310	19330	10410	14870	14991.50	0.50	0	-39313	16430	15650	14880	14100	13330	15265	13715	61	4460	500	9210	10	1	12119500	1864	9.12	1.72	12	11.00	1687.00	8943.00	25750	20230406	-40.27	9830	20240305	56.46	18130	-15.17	20240402	9830	56.46	20240305	25750	-40.27	20230406	9830	56.46	20240305	2.78	N	282720	500	60 억		60830	N	N	0	N	00	N
144	20240404	100906	57	100.00	KOSDAQ		건설	N	N	N	N		N	14540	-330	5	-2.22	6188240500	421562	15.58	14630	14970	14310	19330	10410	14870	14679.23	0.50	0	57	16430	15650	14880	14100	13330	15265	13715	61	4460	500	9210	10	1	12119500	1762	8.62	1.63	12	3.48	1687.00	8943.00	25750	20230406	-43.53	9830	20240305	47.91	18130	-19.80	20240402	9830	47.91	20240305	25750	-43.53	20230406	9830	47.91	20240305	2.78	N	282720	500	60 억		60830	N	N	0	N	00	N
145	20240404	090907	57	100.00	KOSDAQ		건설	N	N	N	N		N	14580	-290	5	-1.95	1378073540	94376	3.49	14630	14790	14450	19330	10410	14870	14601.42	0.50	0	9238	16430	15650	14880	14100	13330	15265	13715	61	4460	500	9210	10	1	12119500	1767	8.64	1.63	12	0.78	1687.00	8943.00	25750	20230406	-43.38	9830	20240305	48.32	18130	-19.58	20240402	9830	48.32	20240305	25750	-43.38	20230406	9830	48.32	20240305	2.78	N	282720	500	60 억		60830	N	N	0	N	00	N
146	20240403	160905	57	100.00	KOSDAQ		건설	N	N	N	N		N	14870	-970	5	-6.12	39544124220	2671027	20.10	15520	15660	14110	20550	11090	15840	14804.31	1.43	0	-113269	20313	18076	15893	13656	11473	19195	14775	61	4710	500	9820	10	1	12119500	1802	8.81	1.66	12	22.04	1687.00	8943.00	25750	20230406	-42.25	9830	20240305	51.27	18130	-17.98	20240402	9830	51.27	20240305	25750	-42.25	20230406	9830	51.27	20240305	2.66	N	282720	500	60 억		173782	N	N	0	N	00	N
147	20240403	150904	57	100.00	KOSDAQ		건설	N	N	N	N		N	14720	-1120	5	-7.07	38218779000	2581590	19.43	15520	15660	14110	20550	11090	15840	14803.87	1.43	0	-124266	20313	18076	15893	13656	11473	19195	14775	61	4710	500	9820	10	1	12119500	1784	8.73	1.65	12	21.30	1687.00	8943.00	25750	20230406	-42.83	9830	20240305	49.75	18130	-18.81	20240402	9830	49.75	20240305	25750	-42.83	20230406	9830	49.75	20240305	2.66	N	282720	500	60 억		173782	N	N	0	N	00	N
148	20240403	140855	57	100.00	KOSDAQ		건설	N	N	N	N		N	14440	-1400	5	-8.84	31887989910	2153343	16.20	15520	15660	14110	20550	11090	15840	14808.02	1.43	0	-145002	20313	18076	15893	13656	11473	19195	14775	61	4710	500	9820	10	1	12119500	1750	8.56	1.61	12	17.77	1687.00	8943.00	25750	20230406	-43.92	9830	20240305	46.90	18130	-20.35	20240402	9830	46.90	20240305	25750	-43.92	20230406	9830	46.90	20240305	2.66	N	282720	500	60 억		173782	N	N	0	N	00	N
149	20240403	130900	57	100.00	KOSDAQ		건설	N	N	N	N		N	14830	-1010	5	-6.38	26367642790	1773878	13.35	15520	15660	14110	20550	11090	15840	14863.74	1.43	0	-140777	20313	18076	15893	13656	11473	19195	14775	61	4710	500	9820	10	1	12119500	1797	8.79	1.66	12	14.64	1687.00	8943.00	25750	20230406	-42.41	9830	20240305	50.86	18130	-18.20	20240402	9830	50.86	20240305	25750	-42.41	20230406	9830	50.86	20240305	2.66	N	282720	500	60 억		173782	N	N	0	N	00	N
150	20240403	120853	57	100.00	KOSDAQ		건설	N	N	N	N		N	14310	-1530	5	-9.66	14202030000	966037	7.27	15520	15660	14110	20550	11090	15840	14699.90	1.43	0	-104343	20313	18076	15893	13656	11473	19195	14775	61	4710	500	9820	10	1	12119500	1734	8.48	1.60	12	7.97	1687.00	8943.00	25750	20230406	-44.43	9830	20240305	45.57	18130	-21.07	20240402	9830	45.57	20240305	25750	-44.43	20230406	9830	45.57	20240305	2.66	N	282720	500	60 억		173782	N	N	0	N	00	N
151	20240403	110900	57	100.00	KOSDAQ		건설	N	N	N	N		N	14210	-1630	5	-10.29	12943592690	878282	6.61	15520	15660	14110	20550	11090	15840	14735.88	1.43	0	-94809	20313	18076	15893	13656	11473	19195	14775	61	4710	500	9820	10	1	12119500	1722	8.42	1.59	12	7.25	1687.00	8943.00	25750	20230406	-44.82	9830	20240305	44.56	18130	-21.62	20240402	9830	44.56	20240305	25750	-44.82	20230406	9830	44.56	20240305	2.66	N	282720	500	60 억		173782	N	N	0	N	00	N
152	20240403	100900	57	100.00	KOSDAQ		건설	N	N	N	N		N	14440	-1400	5	-8.84	10661241690	718692	5.41	15520	15660	14270	20550	11090	15840	14832.53	1.43	0	-76755	20313	18076	15893	13656	11473	19195	14775	61	4710	500	9820	10	1	12119500	1750	8.56	1.61	12	5.93	1687.00	8943.00	25750	20230406	-43.92	9830	20240305	46.90	18130	-20.35	20240402	9830	46.90	20240305	25750	-43.92	20230406	9830	46.90	20240305	2.66	N	282720	500	60 억		173782	N	N	0	N	00	N
153	20240403	090901	57	100.00	KOSDAQ		건설	N	N	N	N		N	14840	-1000	5	-6.31	4248088480	277528	2.09	15520	15660	14840	20550	11090	15840	15304.55	1.43	0	-20603	20313	18076	15893	13656	11473	19195	14775	61	4710	500	9820	10	1	12119500	1799	8.80	1.66	12	2.29	1687.00	8943.00	25750	20230406	-42.37	9830	20240305	50.97	18130	-18.15	20240402	9830	50.97	20240305	25750	-42.37	20230406	9830	50.97	20240305	2.66	N	282720	500	60 억		173782	N	N	0	N	00	N
154	20240402	160848	57	100.00	KOSDAQ		건설	N	N	N	N		N	15840	960	2	6.45	214683040490	13180668	210.41	14660	18130	13710	19340	10420	14880	16288.29	0.12	0	147089	17280	16080	13890	12690	10500	16680	13290	61	4460	500	9220	10	1	12119500	1920	9.39	1.77	12	108.76	1687.00	8943.00	25750	20230406	-38.49	9830	20240305	61.14	18130	-12.63	20240402	9830	61.14	20240305	25750	-38.49	20230406	9830	61.14	20240305	2.61	N	282720	500	60 억		14090	N	N	0	N	00	N
155	20240402	150855	57	100.00	KOSDAQ		건설	N	N	N	N		N	15610	730	2	4.91	209468208410	12850511	205.13	14660	18130	13710	19340	10420	14880	16300.76	0.12	0	108707	17280	16080	13890	12690	10500	16680	13290	61	4460	500	9220	10	1	12119500	1892	9.25	1.75	12	106.03	1687.00	8943.00	25750	20230406	-39.38	9830	20240305	58.80	18130	-13.90	20240402	9830	58.80	20240305	25750	-39.38	20230406	9830	58.80	20240305	2.61	N	282720	500	60 억		14090	N	N	0	N	00	N
156	20240402	140858	57	100.00	KOSDAQ		건설	N	N	N	N		N	15950	1070	2	7.19	193436240970	11822454	188.72	14660	18130	13710	19340	10420	14880	16362.20	0.12	0	2509	17280	16080	13890	12690	10500	16680	13290	61	4460	500	9220	10	1	12119500	1933	9.45	1.78	12	97.55	1687.00	8943.00	25750	20230406	-38.06	9830	20240305	62.26	18130	-12.02	20240402	9830	62.26	20240305	25750	-38.06	20230406	9830	62.26	20240305	2.61	N	282720	500	60 억		14090	N	N	0	N	00	N
157	20240402	130844	57	100.00	KOSDAQ		건설	N	N	N	N		N	17330	2450	2	16.47	148185406360	9060780	144.64	14660	18130	13710	19340	10420	14880	16355.16	0.12	0	-7656	17280	16080	13890	12690	10500	16680	13290	61	4460	500	9220	10	1	12119500	2100	10.27	1.94	12	74.76	1687.00	8943.00	25750	20230406	-32.70	9830	20240305	76.30	18130	-4.41	20240402	9830	76.30	20240305	25750	-32.70	20230406	9830	76.30	20240305	2.61	N	282720	500	60 억		14090	N	N	0	N	00	N
158	20240402	120842	57	100.00	KOSDAQ		건설	N	N	N	N		N	15150	270	2	1.81	29658479960	2060556	32.89	14660	15160	13710	19340	10420	14880	14392.62	0.12	0	54717	17280	16080	13890	12690	10500	16680	13290	61	4460	500	9220	10	1	12119500	1836	8.98	1.69	12	17.00	1687.00	8943.00	25750	20230406	-41.17	9830	20240305	54.12	15160	-0.07	20240402	9830	54.12	20240305	25750	-41.17	20230406	9830	54.12	20240305	2.61	N	282720	500	60 억		14090	N	N	0	N	00	N
159	20240402	110845	57	100.00	KOSDAQ		건설	N	N	N	N		N	13930	-950	5	-6.38	11257793360	795320	12.70	14660	14740	13710	19340	10420	14880	14151.88	0.12	0	40809	17280	16080	13890	12690	10500	16680	13290	61	4460	500	9220	10	1	12119500	1688	8.26	1.56	12	6.56	1687.00	8943.00	25750	20230406	-45.90	9830	20240305	41.71	15090	-7.69	20240401	9830	41.71	20240305	25750	-45.90	20230406	9830	41.71	20240305	2.61	N	282720	500	60 억		14090	N	N	0	N	00	N
160	20240402	100847	57	100.00	KOSDAQ		건설	N	N	N	N		N	13930	-950	5	-6.38	9407751490	661798	10.56	14660	14740	13840	19340	10420	14880	14211.95	0.12	0	36272	17280	16080	13890	12690	10500	16680	13290	61	4460	500	9220	10	1	12119500	1688	8.26	1.56	12	5.46	1687.00	8943.00	25750	20230406	-45.90	9830	20240305	41.71	15090	-7.69	20240401	9830	41.71	20240305	25750	-45.90	20230406	9830	41.71	20240305	2.61	N	282720	500	60 억		14090	N	N	0	N	00	N
161	20240402	090845	57	100.00	KOSDAQ		건설	N	N	N	N		N	14210	-670	5	-4.50	4309473750	298067	4.76	14660	14740	14150	19340	10420	14880	14453.12	0.12	0	22761	17280	16080	13890	12690	10500	16680	13290	61	4460	500	9220	10	1	12119500	1722	8.42	1.59	12	2.46	1687.00	8943.00	25750	20230406	-44.82	9830	20240305	44.56	15090	-5.83	20240401	9830	44.56	20240305	25750	-44.82	20230406	9830	44.56	20240305	2.61	N	282720	500	60 억		14090	N	N	0	N	00	N
162	20240401	160845	57	100.00	KOSDAQ		건설	N	N	N	N		N	14880	3180	2	27.18	87129949910	6165775	17024.06	11700	15090	11700	15210	8190	11700	14130.53	0.16	0	6727	11860	11780	11680	11600	11500	11820	11640	61	3510	500	7250	10	1	12119500	1803	8.82	1.66	12	50.87	1687.00	8943.00	25750	20230406	-42.21	9830	20240305	51.37	15090	-1.39	20240401	9830	51.37	20240305	25750	-42.21	20230406	9830	51.37	20240305	2.59	N	282720	500	60 억		19292	N	N	0	N	00	N
163	20240401	150846	57	100.00	KOSDAQ		건설	N	N	N	N		N	14700	3000	2	25.64	76743259390	5466519	15093.38	11700	14940	11700	15210	8190	11700	14038.78	0.16	0	1955	11860	11780	11680	11600	11500	11820	11640	61	3510	500	7250	10	1	12119500	1782	8.71	1.64	12	45.11	1687.00	8943.00	25750	20230406	-42.91	9830	20240305	49.54	14940	-1.61	20240401	9830	49.54	20240305	25750	-42.91	20230406	9830	49.54	20240305	2.59	N	282720	500	60 억		19292	N	N	0	N	00	N
164	20240401	140841	57	100.00	KOSDAQ		건설	N	N	N	N		N	13380	1680	2	14.36	29443410730	2155779	5952.23	11700	14560	11700	15210	8190	11700	13657.90	0.16	0	-1828	11860	11780	11680	11600	11500	11820	11640	61	3510	500	7250	10	1	12119500	1622	7.93	1.50	12	17.79	1687.00	8943.00	25750	20230406	-48.04	9830	20240305	36.11	14560	-8.10	20240401	9830	36.11	20240305	25750	-48.04	20230406	9830	36.11	20240305	2.59	N	282720	500	60 억		19292	N	N	0	N	00	N
165	20240401	130838	57	100.00	KOSDAQ		건설	N	N	N	N		N	12050	350	2	2.99	1125947460	93709	258.74	11700	12140	11700	15210	8190	11700	12015.36	0.16	0	17886	11860	11780	11680	11600	11500	11820	11640	61	3510	500	7250	10	1	12119500	1460	7.14	1.35	12	0.77	1687.00	8943.00	25750	20230406	-53.20	9830	20240305	22.58	13250	-9.06	20240306	9830	22.58	20240305	25750	-53.20	20230406	9830	22.58	20240305	2.59	N	282720	500	60 억		19292	N	N	0	N	00	N
166	20240401	120845	57	100.00	KOSDAQ		건설	N	N	N	N		N	12030	330	2	2.82	1067392230	88837	245.28	11700	12140	11700	15210	8190	11700	12015.18	0.16	0	17271	11860	11780	11680	11600	11500	11820	11640	61	3510	500	7250	10	1	12119500	1458	7.13	1.35	12	0.73	1687.00	8943.00	25750	20230406	-53.28	9830	20240305	22.38	13250	-9.21	20240306	9830	22.38	20240305	25750	-53.28	20230406	9830	22.38	20240305	2.59	N	282720	500	60 억		19292	N	N	0	N	00	N
167	20240401	110844	57	100.00	KOSDAQ		건설	N	N	N	N		N	12020	320	2	2.74	980811500	81620	225.36	11700	12140	11700	15210	8190	11700	12016.80	0.16	0	14943	11860	11780	11680	11600	11500	11820	11640	61	3510	500	7250	10	1	12119500	1457	7.13	1.34	12	0.67	1687.00	8943.00	25750	20230406	-53.32	9830	20240305	22.28	13250	-9.28	20240306	9830	22.28	20240305	25750	-53.32	20230406	9830	22.28	20240305	2.59	N	282720	500	60 억		19292	N	N	0	N	00	N
168	20240401	100840	57	100.00	KOSDAQ		건설	N	N	N	N		N	12060	360	2	3.08	795441050	66248	182.91	11700	12140	11700	15210	8190	11700	12007.02	0.16	0	14024	11860	11780	11680	11600	11500	11820	11640	61	3510	500	7250	10	1	12119500	1462	7.15	1.35	12	0.55	1687.00	8943.00	25750	20230406	-53.17	9830	20240305	22.69	13250	-8.98	20240306	9830	22.69	20240305	25750	-53.17	20230406	9830	22.69	20240305	2.59	N	282720	500	60 억		19292	N	N	0	N	00	N
169	20240401	090840	57	100.00	KOSDAQ		건설	N	N	N	N		N	11780	80	2	0.68	59555780	5030	13.89	11700	11900	11700	15210	8190	11700	11840.12	0.16	0	40	11860	11780	11680	11600	11500	11820	11640	61	3510	500	7250	10	1	12119500	1428	6.98	1.32	12	0.04	1687.00	8943.00	25750	20230406	-54.25	9830	20240305	19.84	13250	-11.09	20240306	9830	19.84	20240305	25750	-54.25	20230406	9830	19.84	20240305	2.59	N	282720	500	60 억		19292	N	N	0	N	00	N