KissMeData/056730/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	160554	57	100.00	KOSDAQ		건설	N	N	N	N		N	1130	1	2	0.09	27674350	24565	337.20	1129	1140	1124	1467	791	1129	1126.58	1.20	0	-528	1159	1144	1131	1116	1103	1137	1109	371	338	500	670	1	1	74111186	837	6.49	1.07	12	0.03	174.00	1056.00	1994	20230503	-43.33	1110	20240425	1.80	1475	-23.39	20240105	1110	1.80	20240425	1994	-43.33	20230503	1110	1.80	20240425	0.14	N	056730	500	370 억		892046	N	N	0	N	00	N
3	20240430	150604	57	100.00	KOSDAQ		건설	N	N	N	N		N	1129	0	3	0.00	19298083	17120	235.00	1129	1140	1124	1467	791	1129	1127.22	1.20	0	-528	1159	1144	1131	1116	1103	1137	1109	371	338	500	670	1	1	74111186	837	6.49	1.07	12	0.02	174.00	1056.00	1994	20230503	-43.38	1110	20240425	1.71	1475	-23.46	20240105	1110	1.71	20240425	1994	-43.38	20230503	1110	1.71	20240425	0.14	N	056730	500	370 억		892046	N	N	0	N	00	N
4	20240430	140604	57	100.00	KOSDAQ		건설	N	N	N	N		N	1126	-3	5	-0.27	17266410	15315	210.23	1129	1140	1124	1467	791	1129	1127.42	1.20	0	-460	1159	1144	1131	1116	1103	1137	1109	371	338	500	670	1	1	74111186	834	6.47	1.07	12	0.02	174.00	1056.00	1994	20230503	-43.53	1110	20240425	1.44	1475	-23.66	20240105	1110	1.44	20240425	1994	-43.53	20230503	1110	1.44	20240425	0.14	N	056730	500	370 억		892046	N	N	0	N	00	N
5	20240430	130604	57	100.00	KOSDAQ		건설	N	N	N	N		N	1133	4	2	0.35	11505302	10211	140.16	1129	1140	1124	1467	791	1129	1126.76	1.20	0	-460	1159	1144	1131	1116	1103	1137	1109	371	338	500	670	1	1	74111186	840	6.51	1.07	12	0.01	174.00	1056.00	1994	20230503	-43.18	1110	20240425	2.07	1475	-23.19	20240105	1110	2.07	20240425	1994	-43.18	20230503	1110	2.07	20240425	0.14	N	056730	500	370 억		892046	N	N	0	N	00	N
6	20240430	120604	57	100.00	KOSDAQ		건설	N	N	N	N		N	1128	-1	5	-0.09	9371303	8317	114.17	1129	1140	1124	1467	791	1129	1126.76	1.20	0	-423	1159	1144	1131	1116	1103	1137	1109	371	338	500	670	1	1	74111186	836	6.48	1.07	12	0.01	174.00	1056.00	1994	20230503	-43.43	1110	20240425	1.62	1475	-23.53	20240105	1110	1.62	20240425	1994	-43.43	20230503	1110	1.62	20240425	0.14	N	056730	500	370 억		892046	N	N	0	N	00	N
7	20240430	110602	57	100.00	KOSDAQ		건설	N	N	N	N		N	1129	0	3	0.00	8228052	7301	100.22	1129	1140	1124	1467	791	1129	1126.98	1.20	0	-410	1159	1144	1131	1116	1103	1137	1109	371	338	500	670	1	1	74111186	837	6.49	1.07	12	0.01	174.00	1056.00	1994	20230503	-43.38	1110	20240425	1.71	1475	-23.46	20240105	1110	1.71	20240425	1994	-43.38	20230503	1110	1.71	20240425	0.14	N	056730	500	370 억		892046	N	N	0	N	00	N
8	20240430	100602	57	100.00	KOSDAQ		건설	N	N	N	N		N	1134	5	2	0.44	2561384	2270	31.16	1129	1140	1124	1467	791	1129	1128.36	1.20	0	-298	1159	1144	1131	1116	1103	1137	1109	371	338	500	670	1	1	74111186	840	6.52	1.07	12	0.00	174.00	1056.00	1994	20230503	-43.13	1110	20240425	2.16	1475	-23.12	20240105	1110	2.16	20240425	1994	-43.13	20230503	1110	2.16	20240425	0.14	N	056730	500	370 억		892046	N	N	0	N	00	N
9	20240430	090611	57	100.00	KOSDAQ		건설	N	N	N	N		N	1128	-1	5	-0.09	1383841	1226	16.83	1129	1129	1124	1467	791	1129	1128.74	1.20	0	-279	1159	1144	1131	1116	1103	1137	1109	371	338	500	670	1	1	74111186	836	6.48	1.07	12	0.00	174.00	1056.00	1994	20230503	-43.43	1110	20240425	1.62	1475	-23.53	20240105	1110	1.62	20240425	1994	-43.43	20230503	1110	1.62	20240425	0.14	N	056730	500	370 억		892046	N	N	0	N	00	N
10	20240429	160552	57	100.00	KOSDAQ		건설	N	N	N	N		N	1129	-1	5	-0.09	7192512	6356	26.24	1145	1146	1118	1469	791	1130	1131.61	1.20	0	-279	1162	1146	1128	1112	1094	1137	1103	371	339	500	670	1	1	74111186	837	6.49	1.07	12	0.01	174.00	1056.00	1994	20230503	-43.38	1110	20240425	1.71	1475	-23.46	20240105	1110	1.71	20240425	1994	-43.38	20230503	1110	1.71	20240425	0.14	N	056730	500	370 억		892325	N	N	0	N	00	N
11	20240429	150602	57	100.00	KOSDAQ		건설	N	N	N	N		N	1130	0	3	0.00	6169522	5450	22.50	1145	1146	1118	1469	791	1130	1132.02	1.20	0	-185	1162	1146	1128	1112	1094	1137	1103	371	339	500	670	1	1	74111186	837	6.49	1.07	12	0.01	174.00	1056.00	1994	20230503	-43.33	1110	20240425	1.80	1475	-23.39	20240105	1110	1.80	20240425	1994	-43.33	20230503	1110	1.80	20240425	0.14	N	056730	500	370 억		892325	N	N	0	N	00	N
12	20240429	140540	57	100.00	KOSDAQ		건설	N	N	N	N		N	1127	-3	5	-0.27	4668530	4121	17.01	1145	1146	1118	1469	791	1130	1132.86	1.20	0	-112	1162	1146	1128	1112	1094	1137	1103	371	339	500	670	1	1	74111186	835	6.48	1.07	12	0.01	174.00	1056.00	1994	20230503	-43.48	1110	20240425	1.53	1475	-23.59	20240105	1110	1.53	20240425	1994	-43.48	20230503	1110	1.53	20240425	0.14	N	056730	500	370 억		892325	N	N	0	N	00	N
13	20240429	130602	57	100.00	KOSDAQ		건설	N	N	N	N		N	1133	3	2	0.27	3541530	3121	12.89	1145	1146	1118	1469	791	1130	1134.74	1.20	0	-177	1162	1146	1128	1112	1094	1137	1103	371	339	500	670	1	1	74111186	840	6.51	1.07	12	0.00	174.00	1056.00	1994	20230503	-43.18	1110	20240425	2.07	1475	-23.19	20240105	1110	2.07	20240425	1994	-43.18	20230503	1110	2.07	20240425	0.14	N	056730	500	370 억		892325	N	N	0	N	00	N
14	20240429	120601	57	100.00	KOSDAQ		건설	N	N	N	N		N	1133	3	2	0.27	3538131	3118	12.87	1145	1146	1118	1469	791	1130	1134.74	1.20	0	-177	1162	1146	1128	1112	1094	1137	1103	371	339	500	670	1	1	74111186	840	6.51	1.07	12	0.00	174.00	1056.00	1994	20230503	-43.18	1110	20240425	2.07	1475	-23.19	20240105	1110	2.07	20240425	1994	-43.18	20230503	1110	2.07	20240425	0.14	N	056730	500	370 억		892325	N	N	0	N	00	N
15	20240429	110549	57	100.00	KOSDAQ		건설	N	N	N	N		N	1130	0	3	0.00	3451079	3041	12.56	1145	1146	1118	1469	791	1130	1134.85	1.20	0	-171	1162	1146	1128	1112	1094	1137	1103	371	339	500	670	1	1	74111186	837	6.49	1.07	12	0.00	174.00	1056.00	1994	20230503	-43.33	1110	20240425	1.80	1475	-23.39	20240105	1110	1.80	20240425	1994	-43.33	20230503	1110	1.80	20240425	0.14	N	056730	500	370 억		892325	N	N	0	N	00	N
16	20240429	100602	57	100.00	KOSDAQ		건설	N	N	N	N		N	1136	6	2	0.53	2880697	2538	10.48	1145	1146	1120	1469	791	1130	1135.03	1.20	0	3	1162	1146	1128	1112	1094	1137	1103	371	339	500	670	1	1	74111186	842	6.53	1.08	12	0.00	174.00	1056.00	1994	20230503	-43.03	1110	20240425	2.34	1475	-22.98	20240105	1110	2.34	20240425	1994	-43.03	20230503	1110	2.34	20240425	0.14	N	056730	500	370 억		892325	N	N	0	N	00	N
17	20240429	090601	57	100.00	KOSDAQ		건설	N	N	N	N		N	1145	15	2	1.33	317199	277	1.14	1145	1146	1143	1469	791	1130	1145.12	1.20	0	-17	1162	1146	1128	1112	1094	1137	1103	371	339	500	670	1	1	74111186	849	6.58	1.08	12	0.00	174.00	1056.00	1994	20230503	-42.58	1110	20240425	3.15	1475	-22.37	20240105	1110	3.15	20240425	1994	-42.58	20230503	1110	3.15	20240425	0.14	N	056730	500	370 억		892325	N	N	0	N	00	N
18	20240426	160600	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1130	10	2	0.89	27188099	24221	29.79	1144	1144	1110	1456	784	1120	1122.50	1.20	0	569	1185	1152	1131	1098	1077	1142	1088	371	336	500	670	1	1	74111186	837	6.49	1.07	12	0.03	174.00	1056.00	1994	20230503	-43.33	1110	20240426	1.80	1475	-23.39	20240105	1110	1.80	20240426	1994	-43.33	20230503	1110	1.80	20240426	0.14	N	056730	500	370 억		891756	N	N	0	N	00	N
19	20240426	150600	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1112	-8	5	-0.71	23748092	21161	26.03	1144	1144	1110	1456	784	1120	1122.26	1.20	0	575	1185	1152	1131	1098	1077	1142	1088	371	336	500	670	1	1	74111186	824	6.39	1.05	12	0.03	174.00	1056.00	1994	20230503	-44.23	1110	20240426	0.18	1475	-24.61	20240105	1110	0.18	20240426	1994	-44.23	20230503	1110	0.18	20240426	0.14	N	056730	500	370 억		891756	N	N	0	N	00	N
20	20240426	140558	57	100.00	KOSDAQ		건설	N	N	N	N		N	1128	8	2	0.71	9378331	8278	10.18	1144	1144	1123	1456	784	1120	1132.92	1.20	0	-16	1185	1152	1131	1098	1077	1142	1088	371	336	500	670	1	1	74111186	836	6.48	1.07	12	0.01	174.00	1056.00	1994	20230503	-43.43	1110	20240425	1.62	1475	-23.53	20240105	1110	1.62	20240425	1994	-43.43	20230503	1110	1.62	20240425	0.14	N	056730	500	370 억		891756	N	N	0	N	00	N
21	20240426	130558	57	100.00	KOSDAQ		건설	N	N	N	N		N	1129	9	2	0.80	8045432	7097	8.73	1144	1144	1123	1456	784	1120	1133.64	1.20	0	-96	1185	1152	1131	1098	1077	1142	1088	371	336	500	670	1	1	74111186	837	6.49	1.07	12	0.01	174.00	1056.00	1994	20230503	-43.38	1110	20240425	1.71	1475	-23.46	20240105	1110	1.71	20240425	1994	-43.38	20230503	1110	1.71	20240425	0.14	N	056730	500	370 억		891756	N	N	0	N	00	N
22	20240426	120558	57	100.00	KOSDAQ		건설	N	N	N	N		N	1131	11	2	0.98	5479864	4824	5.93	1144	1144	1123	1456	784	1120	1135.96	1.20	0	-133	1185	1152	1131	1098	1077	1142	1088	371	336	500	670	1	1	74111186	838	6.50	1.07	12	0.01	174.00	1056.00	1994	20230503	-43.28	1110	20240425	1.89	1475	-23.32	20240105	1110	1.89	20240425	1994	-43.28	20230503	1110	1.89	20240425	0.14	N	056730	500	370 억		891756	N	N	0	N	00	N
23	20240426	110558	57	100.00	KOSDAQ		건설	N	N	N	N		N	1140	20	2	1.79	5299870	4665	5.74	1144	1144	1123	1456	784	1120	1136.09	1.20	0	-176	1185	1152	1131	1098	1077	1142	1088	371	336	500	670	1	1	74111186	845	6.55	1.08	12	0.01	174.00	1056.00	1994	20230503	-42.83	1110	20240425	2.70	1475	-22.71	20240105	1110	2.70	20240425	1994	-42.83	20230503	1110	2.70	20240425	0.14	N	056730	500	370 억		891756	N	N	0	N	00	N
24	20240426	100557	57	100.00	KOSDAQ		건설	N	N	N	N		N	1138	18	2	1.61	2770416	2446	3.01	1144	1144	1123	1456	784	1120	1132.63	1.20	0	-187	1185	1152	1131	1098	1077	1142	1088	371	336	500	670	1	1	74111186	843	6.54	1.08	12	0.00	174.00	1056.00	1994	20230503	-42.93	1110	20240425	2.52	1475	-22.85	20240105	1110	2.52	20240425	1994	-42.93	20230503	1110	2.52	20240425	0.14	N	056730	500	370 억		891756	N	N	0	N	00	N
25	20240426	090600	57	100.00	KOSDAQ		건설	N	N	N	N		N	1126	6	2	0.54	1853858	1640	2.02	1144	1144	1126	1456	784	1120	1130.40	1.20	0	-167	1185	1152	1131	1098	1077	1142	1088	371	336	500	670	1	1	74111186	834	6.47	1.07	12	0.00	174.00	1056.00	1994	20230503	-43.53	1110	20240425	1.44	1475	-23.66	20240105	1110	1.44	20240425	1994	-43.53	20230503	1110	1.44	20240425	0.14	N	056730	500	370 억		891756	N	N	0	N	00	N
26	20240425	160554	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1120	-44	5	-3.78	91511684	81304	141.42	1164	1164	1110	1513	815	1164	1125.55	1.20	0	1319	1196	1180	1164	1148	1132	1172	1140	371	349	500	690	1	1	74111186	830	6.44	1.06	12	0.11	174.00	1056.00	1994	20230503	-43.83	1110	20240425	0.90	1475	-24.07	20240105	1110	0.90	20240425	1994	-43.83	20230503	1110	0.90	20240425	0.14	N	056730	500	370 억		890344	N	N	0	N	00	N
27	20240425	150558	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1120	-44	5	-3.78	88388257	78515	136.57	1164	1164	1110	1513	815	1164	1125.75	1.20	0	2106	1196	1180	1164	1148	1132	1172	1140	371	349	500	690	1	1	74111186	830	6.44	1.06	12	0.11	174.00	1056.00	1994	20230503	-43.83	1110	20240425	0.90	1475	-24.07	20240105	1110	0.90	20240425	1994	-43.83	20230503	1110	0.90	20240425	0.14	N	056730	500	370 억		890344	N	N	0	N	00	N
28	20240425	140555	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1126	-38	5	-3.26	53335200	47192	82.09	1164	1164	1110	1513	815	1164	1130.17	1.20	0	1779	1196	1180	1164	1148	1132	1172	1140	371	349	500	690	1	1	74111186	834	6.47	1.07	12	0.06	174.00	1056.00	1994	20230503	-43.53	1110	20240425	1.44	1475	-23.66	20240105	1110	1.44	20240425	1994	-43.53	20230503	1110	1.44	20240425	0.14	N	056730	500	370 억		890344	N	N	0	N	00	N
29	20240425	130558	57	100.00	KOSDAQ		건설	N	N	N	N		N	1162	-2	5	-0.17	4029438	3466	6.03	1164	1164	1150	1513	815	1164	1162.56	1.20	0	-579	1196	1180	1164	1148	1132	1172	1140	371	349	500	690	1	1	74111186	861	6.68	1.10	12	0.00	174.00	1056.00	1994	20230503	-41.73	1112	20231006	4.50	1475	-21.22	20240105	1148	1.22	20240424	1994	-41.73	20230503	1112	4.50	20231006	0.14	N	056730	500	370 억		890344	N	N	0	N	00	N
30	20240425	120554	57	100.00	KOSDAQ		건설	N	N	N	N		N	1159	-5	5	-0.43	3994660	3436	5.98	1164	1164	1150	1513	815	1164	1162.59	1.20	0	-578	1196	1180	1164	1148	1132	1172	1140	371	349	500	690	1	1	74111186	859	6.66	1.10	12	0.00	174.00	1056.00	1994	20230503	-41.88	1112	20231006	4.23	1475	-21.42	20240105	1148	0.96	20240424	1994	-41.88	20230503	1112	4.23	20231006	0.14	N	056730	500	370 억		890344	N	N	0	N	00	N
31	20240425	110556	57	100.00	KOSDAQ		건설	N	N	N	N		N	1163	-1	5	-0.09	3674776	3160	5.50	1164	1164	1150	1513	815	1164	1162.90	1.20	0	-578	1196	1180	1164	1148	1132	1172	1140	371	349	500	690	1	1	74111186	862	6.68	1.10	12	0.00	174.00	1056.00	1994	20230503	-41.68	1112	20231006	4.59	1475	-21.15	20240105	1148	1.31	20240424	1994	-41.68	20230503	1112	4.59	20231006	0.14	N	056730	500	370 억		890344	N	N	0	N	00	N
32	20240425	100555	57	100.00	KOSDAQ		건설	N	N	N	N		N	1163	-1	5	-0.09	3509612	3018	5.25	1164	1164	1150	1513	815	1164	1162.89	1.20	0	-486	1196	1180	1164	1148	1132	1172	1140	371	349	500	690	1	1	74111186	862	6.68	1.10	12	0.00	174.00	1056.00	1994	20230503	-41.68	1112	20231006	4.59	1475	-21.15	20240105	1148	1.31	20240424	1994	-41.68	20230503	1112	4.59	20231006	0.14	N	056730	500	370 억		890344	N	N	0	N	00	N
33	20240425	090558	57	100.00	KOSDAQ		건설	N	N	N	N		N	1155	-9	5	-0.77	3034139	2607	4.53	1164	1164	1155	1513	815	1164	1163.84	1.20	0	-468	1196	1180	1164	1148	1132	1172	1140	371	349	500	690	1	1	74111186	856	6.64	1.09	12	0.00	174.00	1056.00	1994	20230503	-42.08	1112	20231006	3.87	1475	-21.69	20240105	1148	0.61	20240424	1994	-42.08	20230503	1112	3.87	20231006	0.14	N	056730	500	370 억		890344	N	N	0	N	00	N
34	20240424	160553	57	100.00	KOSDAQ		건설	N	N	N	N		N	1164	-24	5	-2.02	66386465	57467	286.03	1180	1180	1148	1544	832	1188	1155.21	1.20	0	1797	1237	1212	1196	1171	1155	1204	1163	371	356	500	710	1	1	74111186	863	6.69	1.10	12	0.08	174.00	1056.00	1994	20230503	-41.62	1112	20231006	4.68	1475	-21.08	20240105	1148	1.39	20240424	1994	-41.62	20230503	1112	4.68	20231006	0.13	N	056730	500	370 억		888487	N	N	0	N	00	N
35	20240424	150553	57	100.00	KOSDAQ		건설	N	N	N	N		N	1159	-29	5	-2.44	58636632	50744	252.57	1180	1180	1148	1544	832	1188	1155.54	1.20	0	1857	1237	1212	1196	1171	1155	1204	1163	371	356	500	710	1	1	74111186	859	6.66	1.10	12	0.07	174.00	1056.00	1994	20230503	-41.88	1112	20231006	4.23	1475	-21.42	20240105	1148	0.96	20240424	1994	-41.88	20230503	1112	4.23	20231006	0.13	N	056730	500	370 억		888487	N	N	0	N	00	N
36	20240424	140552	57	100.00	KOSDAQ		건설	N	N	N	N		N	1160	-28	5	-2.36	56045367	48502	241.41	1180	1180	1148	1544	832	1188	1155.53	1.20	0	1966	1237	1212	1196	1171	1155	1204	1163	371	356	500	710	1	1	74111186	860	6.67	1.10	12	0.07	174.00	1056.00	1994	20230503	-41.83	1112	20231006	4.32	1475	-21.36	20240105	1148	1.05	20240424	1994	-41.83	20230503	1112	4.32	20231006	0.13	N	056730	500	370 억		888487	N	N	0	N	00	N
37	20240424	130558	57	100.00	KOSDAQ		건설	N	N	N	N		N	1155	-33	5	-2.78	42162467	36431	181.33	1180	1180	1149	1544	832	1188	1157.32	1.20	0	149	1237	1212	1196	1171	1155	1204	1163	371	356	500	710	1	1	74111186	856	6.64	1.09	12	0.05	174.00	1056.00	1994	20230503	-42.08	1112	20231006	3.87	1475	-21.69	20240105	1149	0.52	20240424	1994	-42.08	20230503	1112	3.87	20231006	0.13	N	056730	500	370 억		888487	N	N	0	N	00	N
38	20240424	120554	57	100.00	KOSDAQ		건설	N	N	N	N		N	1169	-19	5	-1.60	26013546	22411	111.55	1180	1180	1151	1544	832	1188	1160.75	1.20	0	-11	1237	1212	1196	1171	1155	1204	1163	371	356	500	710	1	1	74111186	866	6.72	1.11	12	0.03	174.00	1056.00	1994	20230503	-41.37	1112	20231006	5.13	1475	-20.75	20240105	1151	1.56	20240424	1994	-41.37	20230503	1112	5.13	20231006	0.13	N	056730	500	370 억		888487	N	N	0	N	00	N
39	20240424	110552	57	100.00	KOSDAQ		건설	N	N	N	N		N	1160	-28	5	-2.36	24441372	21056	104.80	1180	1180	1151	1544	832	1188	1160.78	1.20	0	224	1237	1212	1196	1171	1155	1204	1163	371	356	500	710	1	1	74111186	860	6.67	1.10	12	0.03	174.00	1056.00	1994	20230503	-41.83	1112	20231006	4.32	1475	-21.36	20240105	1151	0.78	20240424	1994	-41.83	20230503	1112	4.32	20231006	0.13	N	056730	500	370 억		888487	N	N	0	N	00	N
40	20240424	100552	57	100.00	KOSDAQ		건설	N	N	N	N		N	1176	-12	5	-1.01	433005	368	1.83	1180	1180	1171	1544	832	1188	1176.64	1.20	0	-5	1237	1212	1196	1171	1155	1204	1163	371	356	500	710	1	1	74111186	872	6.76	1.11	12	0.00	174.00	1056.00	1994	20230503	-41.02	1112	20231006	5.76	1475	-20.27	20240105	1151	2.17	20240416	1994	-41.02	20230503	1112	5.76	20231006	0.13	N	056730	500	370 억		888487	N	N	0	N	00	N
41	20240424	090554	57	100.00	KOSDAQ		건설	N	N	N	N		N	1188	0	3	0.00	0	0	0.00	0	0	0	1544	832	1188	0.00	1.20	0	0	1237	1212	1196	1171	1155	1204	1163	371	356	500	710	1	1	74111186	880	6.83	1.12	12	0.00	174.00	1056.00	1994	20230503	-40.42	1112	20231006	6.83	1475	-19.46	20240105	1151	3.21	20240416	1994	-40.42	20230503	1112	6.83	20231006	0.13	N	056730	500	370 억		888487	N	N	0	N	00	N
42	20240423	160531	57	100.00	KOSDAQ		건설	N	N	N	N		N	1188	-44	5	-3.57	23827318	20091	58.96	1220	1221	1180	1601	863	1232	1185.97	1.20	0	21	1280	1255	1208	1183	1136	1268	1196	371	369	500	730	1	1	74111186	880	6.83	1.12	12	0.03	174.00	1056.00	1994	20230503	-40.42	1112	20231006	6.83	1475	-19.46	20240105	1151	3.21	20240416	1994	-40.42	20230503	1112	6.83	20231006	0.13	N	056730	500	370 억		888466	N	N	0	N	00	N
43	20240423	150551	57	100.00	KOSDAQ		건설	N	N	N	N		N	1192	-40	5	-3.25	21373173	18018	52.88	1220	1221	1180	1601	863	1232	1186.21	1.20	0	-99	1280	1255	1208	1183	1136	1268	1196	371	369	500	730	1	1	74111186	883	6.85	1.13	12	0.02	174.00	1056.00	1994	20230503	-40.22	1112	20231006	7.19	1475	-19.19	20240105	1151	3.56	20240416	1994	-40.22	20230503	1112	7.19	20231006	0.13	N	056730	500	370 억		888466	N	N	0	N	00	N
44	20240423	140552	57	100.00	KOSDAQ		건설	N	N	N	N		N	1180	-52	5	-4.22	19951238	16822	49.37	1220	1221	1180	1601	863	1232	1186.02	1.20	0	207	1280	1255	1208	1183	1136	1268	1196	371	369	500	730	1	1	74111186	875	6.78	1.12	12	0.02	174.00	1056.00	1994	20230503	-40.82	1112	20231006	6.12	1475	-20.00	20240105	1151	2.52	20240416	1994	-40.82	20230503	1112	6.12	20231006	0.13	N	056730	500	370 억		888466	N	N	0	N	00	N
45	20240423	130549	57	100.00	KOSDAQ		건설	N	N	N	N		N	1197	-35	5	-2.84	13026791	10960	32.17	1220	1221	1180	1601	863	1232	1188.58	1.20	0	-41	1280	1255	1208	1183	1136	1268	1196	371	369	500	730	1	1	74111186	887	6.88	1.13	12	0.01	174.00	1056.00	1994	20230503	-39.97	1112	20231006	7.64	1475	-18.85	20240105	1151	4.00	20240416	1994	-39.97	20230503	1112	7.64	20231006	0.13	N	056730	500	370 억		888466	N	N	0	N	00	N
46	20240423	120550	57	100.00	KOSDAQ		건설	N	N	N	N		N	1180	-52	5	-4.22	11468069	9654	28.33	1220	1221	1180	1601	863	1232	1187.91	1.20	0	-41	1280	1255	1208	1183	1136	1268	1196	371	369	500	730	1	1	74111186	875	6.78	1.12	12	0.01	174.00	1056.00	1994	20230503	-40.82	1112	20231006	6.12	1475	-20.00	20240105	1151	2.52	20240416	1994	-40.82	20230503	1112	6.12	20231006	0.13	N	056730	500	370 억		888466	N	N	0	N	00	N
47	20240423	110552	57	100.00	KOSDAQ		건설	N	N	N	N		N	1200	-32	5	-2.60	4496843	3747	11.00	1220	1221	1180	1601	863	1232	1200.12	1.20	0	-41	1280	1255	1208	1183	1136	1268	1196	371	369	500	730	1	1	74111186	889	6.90	1.14	12	0.01	174.00	1056.00	1994	20230503	-39.82	1112	20231006	7.91	1475	-18.64	20240105	1151	4.26	20240416	1994	-39.82	20230503	1112	7.91	20231006	0.13	N	056730	500	370 억		888466	N	N	0	N	00	N
48	20240423	100551	57	100.00	KOSDAQ		건설	N	N	N	N		N	1200	-32	5	-2.60	2625194	2162	6.35	1220	1221	1199	1601	863	1232	1214.24	1.20	0	-41	1280	1255	1208	1183	1136	1268	1196	371	369	500	730	1	1	74111186	889	6.90	1.14	12	0.00	174.00	1056.00	1994	20230503	-39.82	1112	20231006	7.91	1475	-18.64	20240105	1151	4.26	20240416	1994	-39.82	20230503	1112	7.91	20231006	0.13	N	056730	500	370 억		888466	N	N	0	N	00	N
49	20240423	090551	57	100.00	KOSDAQ		건설	N	N	N	N		N	1220	-12	5	-0.97	1429842	1172	3.44	1220	1221	1220	1601	863	1232	1220.00	1.20	0	-12	1280	1255	1208	1183	1136	1268	1196	371	369	500	730	1	1	74111186	904	7.01	1.16	12	0.00	174.00	1056.00	1994	20230503	-38.82	1112	20231006	9.71	1475	-17.29	20240105	1151	5.99	20240416	1994	-38.82	20230503	1112	9.71	20231006	0.13	N	056730	500	370 억		888466	N	N	0	N	00	N
50	20240422	160550	57	100.00	KOSDAQ		건설	N	N	N	N		N	1232	53	2	4.50	40454460	34061	372.50	1178	1233	1161	1532	826	1179	1187.71	1.20	0	-2341	1209	1194	1178	1163	1147	1186	1155	371	353	500	700	1	1	74111186	913	7.08	1.17	12	0.05	174.00	1056.00	1994	20230503	-38.21	1112	20231006	10.79	1475	-16.47	20240105	1151	7.04	20240416	1994	-38.21	20230503	1112	10.79	20231006	0.13	N	056730	500	370 억		890807	N	N	0	N	00	N
51	20240422	150549	57	100.00	KOSDAQ		건설	N	N	N	N		N	1232	53	2	4.50	36173554	30558	334.19	1178	1233	1161	1532	826	1179	1183.77	1.20	0	-2147	1209	1194	1178	1163	1147	1186	1155	371	353	500	700	1	1	74111186	913	7.08	1.17	12	0.04	174.00	1056.00	1994	20230503	-38.21	1112	20231006	10.79	1475	-16.47	20240105	1151	7.04	20240416	1994	-38.21	20230503	1112	10.79	20231006	0.13	N	056730	500	370 억		890807	N	N	0	N	00	N
52	20240422	140548	57	100.00	KOSDAQ		건설	N	N	N	N		N	1183	4	2	0.34	25629528	21759	237.96	1178	1184	1161	1532	826	1179	1177.88	1.20	0	-1492	1209	1194	1178	1163	1147	1186	1155	371	353	500	700	1	1	74111186	877	6.80	1.12	12	0.03	174.00	1056.00	1994	20230503	-40.67	1112	20231006	6.38	1475	-19.80	20240105	1151	2.78	20240416	1994	-40.67	20230503	1112	6.38	20231006	0.13	N	056730	500	370 억		890807	N	N	0	N	00	N
53	20240422	130547	57	100.00	KOSDAQ		건설	N	N	N	N		N	1182	3	2	0.25	3978437	3384	37.01	1178	1184	1165	1532	826	1179	1175.66	1.20	0	0	1209	1194	1178	1163	1147	1186	1155	371	353	500	700	1	1	74111186	876	6.79	1.12	12	0.00	174.00	1056.00	1994	20230503	-40.72	1112	20231006	6.29	1475	-19.86	20240105	1151	2.69	20240416	1994	-40.72	20230503	1112	6.29	20231006	0.13	N	056730	500	370 억		890807	N	N	0	N	00	N
54	20240422	120547	57	100.00	KOSDAQ		건설	N	N	N	N		N	1182	3	2	0.25	3855613	3280	35.87	1178	1184	1165	1532	826	1179	1175.49	1.20	0	0	1209	1194	1178	1163	1147	1186	1155	371	353	500	700	1	1	74111186	876	6.79	1.12	12	0.00	174.00	1056.00	1994	20230503	-40.72	1112	20231006	6.29	1475	-19.86	20240105	1151	2.69	20240416	1994	-40.72	20230503	1112	6.29	20231006	0.13	N	056730	500	370 억		890807	N	N	0	N	00	N
55	20240422	110547	57	100.00	KOSDAQ		건설	N	N	N	N		N	1183	4	2	0.34	3665276	3117	34.09	1178	1184	1165	1532	826	1179	1175.90	1.20	0	0	1209	1194	1178	1163	1147	1186	1155	371	353	500	700	1	1	74111186	877	6.80	1.12	12	0.00	174.00	1056.00	1994	20230503	-40.67	1112	20231006	6.38	1475	-19.80	20240105	1151	2.78	20240416	1994	-40.67	20230503	1112	6.38	20231006	0.13	N	056730	500	370 억		890807	N	N	0	N	00	N
56	20240422	100548	57	100.00	KOSDAQ		건설	N	N	N	N		N	1178	-1	5	-0.08	3015009	2565	28.05	1178	1178	1165	1532	826	1179	1175.44	1.20	0	0	1209	1194	1178	1163	1147	1186	1155	371	353	500	700	1	1	74111186	873	6.77	1.12	12	0.00	174.00	1056.00	1994	20230503	-40.92	1112	20231006	5.94	1475	-20.14	20240105	1151	2.35	20240416	1994	-40.92	20230503	1112	5.94	20231006	0.13	N	056730	500	370 억		890807	N	N	0	N	00	N
57	20240422	090547	57	100.00	KOSDAQ		건설	N	N	N	N		N	1178	-1	5	-0.08	2356	2	0.02	1178	1178	1178	1532	826	1179	1178.00	1.20	0	0	1209	1194	1178	1163	1147	1186	1155	371	353	500	700	1	1	74111186	873	6.77	1.12	12	0.00	174.00	1056.00	1994	20230503	-40.92	1112	20231006	5.94	1475	-20.14	20240105	1151	2.35	20240416	1994	-40.92	20230503	1112	5.94	20231006	0.13	N	056730	500	370 억		890807	N	N	0	N	00	N
58	20240419	160523	57	100.00	KOSDAQ		건설	N	N	N	N		N	1179	-13	5	-1.09	10747118	9144	141.79	1192	1193	1162	1549	835	1192	1175.32	1.20	0	-16	1212	1202	1187	1177	1162	1207	1182	371	357	500	710	1	1	74111186	874	6.78	1.12	12	0.01	174.00	1056.00	1994	20230503	-40.87	1112	20231006	6.03	1475	-20.07	20240105	1151	2.43	20240416	1994	-40.87	20230503	1112	6.03	20231006	0.13	N	056730	500	370 억		890823	N	N	0	N	00	N
59	20240419	150528	57	100.00	KOSDAQ		건설	N	N	N	N		N	1175	-17	5	-1.43	10454750	8894	137.91	1192	1193	1162	1549	835	1192	1175.48	1.20	0	0	1212	1202	1187	1177	1162	1207	1182	371	357	500	710	1	1	74111186	871	6.75	1.11	12	0.01	174.00	1056.00	1994	20230503	-41.07	1112	20231006	5.67	1475	-20.34	20240105	1151	2.09	20240416	1994	-41.07	20230503	1112	5.67	20231006	0.13	N	056730	500	370 억		890823	N	N	0	N	00	N
60	20240419	140523	57	100.00	KOSDAQ		건설	N	N	N	N		N	1175	-17	5	-1.43	8891455	7565	117.31	1192	1193	1162	1549	835	1192	1175.34	1.20	0	0	1212	1202	1187	1177	1162	1207	1182	371	357	500	710	1	1	74111186	871	6.75	1.11	12	0.01	174.00	1056.00	1994	20230503	-41.07	1112	20231006	5.67	1475	-20.34	20240105	1151	2.09	20240416	1994	-41.07	20230503	1112	5.67	20231006	0.13	N	056730	500	370 억		890823	N	N	0	N	00	N
61	20240419	130524	57	100.00	KOSDAQ		건설	N	N	N	N		N	1186	-6	5	-0.50	5156682	4371	67.78	1192	1193	1162	1549	835	1192	1179.75	1.20	0	0	1212	1202	1187	1177	1162	1207	1182	371	357	500	710	1	1	74111186	879	6.82	1.12	12	0.01	174.00	1056.00	1994	20230503	-40.52	1112	20231006	6.65	1475	-19.59	20240105	1151	3.04	20240416	1994	-40.52	20230503	1112	6.65	20231006	0.13	N	056730	500	370 억		890823	N	N	0	N	00	N
62	20240419	120522	57	100.00	KOSDAQ		건설	N	N	N	N		N	1175	-17	5	-1.43	4586450	3882	60.20	1192	1193	1175	1549	835	1192	1181.47	1.20	0	0	1212	1202	1187	1177	1162	1207	1182	371	357	500	710	1	1	74111186	871	6.75	1.11	12	0.01	174.00	1056.00	1994	20230503	-41.07	1112	20231006	5.67	1475	-20.34	20240105	1151	2.09	20240416	1994	-41.07	20230503	1112	5.67	20231006	0.13	N	056730	500	370 억		890823	N	N	0	N	00	N
63	20240419	110527	57	100.00	KOSDAQ		건설	N	N	N	N		N	1193	1	2	0.08	3933833	3327	51.59	1192	1193	1177	1549	835	1192	1182.40	1.20	0	0	1212	1202	1187	1177	1162	1207	1182	371	357	500	710	1	1	74111186	884	6.86	1.13	12	0.00	174.00	1056.00	1994	20230503	-40.17	1112	20231006	7.28	1475	-19.12	20240105	1151	3.65	20240416	1994	-40.17	20230503	1112	7.28	20231006	0.13	N	056730	500	370 억		890823	N	N	0	N	00	N
64	20240419	100525	57	100.00	KOSDAQ		건설	N	N	N	N		N	1193	1	2	0.08	3870228	3273	50.75	1192	1193	1180	1549	835	1192	1182.47	1.20	0	0	1212	1202	1187	1177	1162	1207	1182	371	357	500	710	1	1	74111186	884	6.86	1.13	12	0.00	174.00	1056.00	1994	20230503	-40.17	1112	20231006	7.28	1475	-19.12	20240105	1151	3.65	20240416	1994	-40.17	20230503	1112	7.28	20231006	0.13	N	056730	500	370 억		890823	N	N	0	N	00	N
65	20240419	090522	57	100.00	KOSDAQ		건설	N	N	N	N		N	1192	0	3	0.00	137081	115	1.78	1192	1193	1192	1549	835	1192	1192.01	1.20	0	0	1212	1202	1187	1177	1162	1207	1182	371	357	500	710	1	1	74111186	883	6.85	1.13	12	0.00	174.00	1056.00	1994	20230503	-40.22	1112	20231006	7.19	1475	-19.19	20240105	1151	3.56	20240416	1994	-40.22	20230503	1112	7.19	20231006	0.13	N	056730	500	370 억		890823	N	N	0	N	00	N
66	20240418	160521	57	100.00	KOSDAQ		건설	N	N	N	N		N	1192	12	2	1.02	7624814	6448	111.19	1180	1197	1172	1534	826	1180	1182.51	1.20	0	0	1214	1196	1178	1160	1142	1206	1170	371	354	500	700	1	1	74111186	883	6.85	1.13	12	0.01	174.00	1056.00	1994	20230503	-40.22	1112	20231006	7.19	1475	-19.19	20240105	1151	3.56	20240416	1994	-40.22	20230503	1112	7.19	20231006	0.13	N	056730	500	370 억		890823	N	N	0	N	00	N
67	20240418	150521	57	100.00	KOSDAQ		건설	N	N	N	N		N	1192	12	2	1.02	6515939	5517	95.14	1180	1197	1172	1534	826	1180	1181.07	1.20	0	0	1214	1196	1178	1160	1142	1206	1170	371	354	500	700	1	1	74111186	883	6.85	1.13	12	0.01	174.00	1056.00	1994	20230503	-40.22	1112	20231006	7.19	1475	-19.19	20240105	1151	3.56	20240416	1994	-40.22	20230503	1112	7.19	20231006	0.13	N	056730	500	370 억		890823	N	N	0	N	00	N
68	20240418	140525	57	100.00	KOSDAQ		건설	N	N	N	N		N	1195	15	2	1.27	6492099	5497	94.79	1180	1197	1172	1534	826	1180	1181.03	1.20	0	0	1214	1196	1178	1160	1142	1206	1170	371	354	500	700	1	1	74111186	886	6.87	1.13	12	0.01	174.00	1056.00	1994	20230503	-40.07	1112	20231006	7.46	1475	-18.98	20240105	1151	3.82	20240416	1994	-40.07	20230503	1112	7.46	20231006	0.13	N	056730	500	370 억		890823	N	N	0	N	00	N
69	20240418	130522	57	100.00	KOSDAQ		건설	N	N	N	N		N	1180	0	3	0.00	5893539	4996	86.15	1180	1197	1172	1534	826	1180	1179.65	1.20	0	0	1214	1196	1178	1160	1142	1206	1170	371	354	500	700	1	1	74111186	875	6.78	1.12	12	0.01	174.00	1056.00	1994	20230503	-40.82	1112	20231006	6.12	1475	-20.00	20240105	1151	2.52	20240416	1994	-40.82	20230503	1112	6.12	20231006	0.13	N	056730	500	370 억		890823	N	N	0	N	00	N
70	20240418	120522	57	100.00	KOSDAQ		건설	N	N	N	N		N	1180	0	3	0.00	5594999	4743	81.79	1180	1197	1172	1534	826	1180	1179.63	1.20	0	0	1214	1196	1178	1160	1142	1206	1170	371	354	500	700	1	1	74111186	875	6.78	1.12	12	0.01	174.00	1056.00	1994	20230503	-40.82	1112	20231006	6.12	1475	-20.00	20240105	1151	2.52	20240416	1994	-40.82	20230503	1112	6.12	20231006	0.13	N	056730	500	370 억		890823	N	N	0	N	00	N
71	20240418	110522	57	100.00	KOSDAQ		건설	N	N	N	N		N	1180	0	3	0.00	4472279	3790	65.36	1180	1197	1179	1534	826	1180	1180.02	1.20	0	0	1214	1196	1178	1160	1142	1206	1170	371	354	500	700	1	1	74111186	875	6.78	1.12	12	0.01	174.00	1056.00	1994	20230503	-40.82	1112	20231006	6.12	1475	-20.00	20240105	1151	2.52	20240416	1994	-40.82	20230503	1112	6.12	20231006	0.13	N	056730	500	370 억		890823	N	N	0	N	00	N
72	20240418	100523	57	100.00	KOSDAQ		건설	N	N	N	N		N	1196	16	2	1.36	3849225	3262	56.25	1180	1197	1180	1534	826	1180	1180.02	1.20	0	0	1214	1196	1178	1160	1142	1206	1170	371	354	500	700	1	1	74111186	886	6.87	1.13	12	0.00	174.00	1056.00	1994	20230503	-40.02	1112	20231006	7.55	1475	-18.92	20240105	1151	3.91	20240416	1994	-40.02	20230503	1112	7.55	20231006	0.13	N	056730	500	370 억		890823	N	N	0	N	00	N
73	20240418	090522	57	100.00	KOSDAQ		건설	N	N	N	N		N	1180	0	3	0.00	11800	10	0.17	1180	1180	1180	1534	826	1180	1180.00	1.20	0	0	1214	1196	1178	1160	1142	1206	1170	371	354	500	700	1	1	74111186	875	6.78	1.12	12	0.00	174.00	1056.00	1994	20230503	-40.82	1112	20231006	6.12	1475	-20.00	20240105	1151	2.52	20240416	1994	-40.82	20230503	1112	6.12	20231006	0.13	N	056730	500	370 억		890823	N	N	0	N	00	N
74	20240417	160516	57	100.00	KOSDAQ		건설	N	N	N	N		N	1180	3	2	0.25	6839568	5799	34.84	1177	1196	1160	1530	824	1177	1179.44	1.21	0	-3079	1211	1193	1172	1154	1133	1203	1164	371	353	500	700	1	1	74111186	875	6.78	1.12	12	0.01	174.00	1056.00	1994	20230503	-40.82	1112	20231006	6.12	1475	-20.00	20240105	1151	2.52	20240416	1994	-40.82	20230503	1112	6.12	20231006	0.13	N	056730	500	370 억		893902	N	N	0	N	00	N
75	20240417	150525	57	100.00	KOSDAQ		건설	N	N	N	N		N	1181	4	2	0.34	6817148	5780	34.73	1177	1196	1160	1530	824	1177	1179.44	1.21	0	-3079	1211	1193	1172	1154	1133	1203	1164	371	353	500	700	1	1	74111186	875	6.79	1.12	12	0.01	174.00	1056.00	1994	20230503	-40.77	1112	20231006	6.21	1475	-19.93	20240105	1151	2.61	20240416	1994	-40.77	20230503	1112	6.21	20231006	0.13	N	056730	500	370 억		893902	N	N	0	N	00	N
76	20240417	140521	57	100.00	KOSDAQ		건설	N	N	N	N		N	1181	4	2	0.34	6793528	5760	34.61	1177	1196	1160	1530	824	1177	1179.43	1.21	0	-3079	1211	1193	1172	1154	1133	1203	1164	371	353	500	700	1	1	74111186	875	6.79	1.12	12	0.01	174.00	1056.00	1994	20230503	-40.77	1112	20231006	6.21	1475	-19.93	20240105	1151	2.61	20240416	1994	-40.77	20230503	1112	6.21	20231006	0.13	N	056730	500	370 억		893902	N	N	0	N	00	N
77	20240417	130524	57	100.00	KOSDAQ		건설	N	N	N	N		N	1180	3	2	0.25	887758	755	4.54	1177	1196	1160	1530	824	1177	1175.84	1.21	0	-232	1211	1193	1172	1154	1133	1203	1164	371	353	500	700	1	1	74111186	875	6.78	1.12	12	0.00	174.00	1056.00	1994	20230503	-40.82	1112	20231006	6.12	1475	-20.00	20240105	1151	2.52	20240416	1994	-40.82	20230503	1112	6.12	20231006	0.13	N	056730	500	370 억		893902	N	N	0	N	00	N
78	20240417	120524	57	100.00	KOSDAQ		건설	N	N	N	N		N	1180	3	2	0.25	845564	719	4.32	1177	1196	1160	1530	824	1177	1176.03	1.21	0	-218	1211	1193	1172	1154	1133	1203	1164	371	353	500	700	1	1	74111186	875	6.78	1.12	12	0.00	174.00	1056.00	1994	20230503	-40.82	1112	20231006	6.12	1475	-20.00	20240105	1151	2.52	20240416	1994	-40.82	20230503	1112	6.12	20231006	0.13	N	056730	500	370 억		893902	N	N	0	N	00	N
79	20240417	110525	57	100.00	KOSDAQ		건설	N	N	N	N		N	1181	4	2	0.34	827864	704	4.23	1177	1196	1160	1530	824	1177	1175.94	1.21	0	-218	1211	1193	1172	1154	1133	1203	1164	371	353	500	700	1	1	74111186	875	6.79	1.12	12	0.00	174.00	1056.00	1994	20230503	-40.77	1112	20231006	6.21	1475	-19.93	20240105	1151	2.61	20240416	1994	-40.77	20230503	1112	6.21	20231006	0.13	N	056730	500	370 억		893902	N	N	0	N	00	N
80	20240417	100521	57	100.00	KOSDAQ		건설	N	N	N	N		N	1181	4	2	0.34	334489	286	1.72	1177	1196	1160	1530	824	1177	1169.54	1.21	0	-66	1211	1193	1172	1154	1133	1203	1164	371	353	500	700	1	1	74111186	875	6.79	1.12	12	0.00	174.00	1056.00	1994	20230503	-40.77	1112	20231006	6.21	1475	-19.93	20240105	1151	2.61	20240416	1994	-40.77	20230503	1112	6.21	20231006	0.13	N	056730	500	370 억		893902	N	N	0	N	00	N
81	20240417	090518	57	100.00	KOSDAQ		건설	N	N	N	N		N	1196	19	2	1.61	102418	87	0.52	1177	1196	1177	1530	824	1177	1177.22	1.21	0	-2	1211	1193	1172	1154	1133	1203	1164	371	353	500	700	1	1	74111186	886	6.87	1.13	12	0.00	174.00	1056.00	1994	20230503	-40.02	1112	20231006	7.55	1475	-18.92	20240105	1151	3.91	20240416	1994	-40.02	20230503	1112	7.55	20231006	0.13	N	056730	500	370 억		893902	N	N	0	N	00	N
82	20240416	160523	57	100.00	KOSDAQ		건설	N	N	N	N		N	1177	5	2	0.43	19320575	16644	72.43	1165	1190	1151	1523	821	1172	1160.81	1.21	0	-867	1228	1200	1180	1152	1132	1214	1166	371	351	500	700	1	1	74111186	872	6.76	1.11	12	0.02	174.00	1056.00	1994	20230503	-40.97	1112	20231006	5.85	1475	-20.20	20240105	1151	2.26	20240416	1994	-40.97	20230503	1112	5.85	20231006	0.13	N	056730	500	370 억		894769	N	N	0	N	00	N
83	20240416	150520	57	100.00	KOSDAQ		건설	N	N	N	N		N	1169	-3	5	-0.26	18819181	16218	70.57	1165	1190	1151	1523	821	1172	1160.39	1.21	0	-867	1228	1200	1180	1152	1132	1214	1166	371	351	500	700	1	1	74111186	866	6.72	1.11	12	0.02	174.00	1056.00	1994	20230503	-41.37	1112	20231006	5.13	1475	-20.75	20240105	1151	1.56	20240416	1994	-41.37	20230503	1112	5.13	20231006	0.13	N	056730	500	370 억		894769	N	N	0	N	00	N
84	20240416	140520	57	100.00	KOSDAQ		건설	N	N	N	N		N	1160	-12	5	-1.02	12818266	11024	47.97	1165	1190	1151	1523	821	1172	1162.76	1.21	0	-867	1228	1200	1180	1152	1132	1214	1166	371	351	500	700	1	1	74111186	860	6.67	1.10	12	0.01	174.00	1056.00	1994	20230503	-41.83	1112	20231006	4.32	1475	-21.36	20240105	1151	0.78	20240416	1994	-41.83	20230503	1112	4.32	20231006	0.13	N	056730	500	370 억		894769	N	N	0	N	00	N
85	20240416	130521	57	100.00	KOSDAQ		건설	N	N	N	N		N	1180	8	2	0.68	12229066	10517	45.76	1165	1190	1151	1523	821	1172	1162.79	1.21	0	-899	1228	1200	1180	1152	1132	1214	1166	371	351	500	700	1	1	74111186	875	6.78	1.12	12	0.01	174.00	1056.00	1994	20230503	-40.82	1112	20231006	6.12	1475	-20.00	20240105	1151	2.52	20240416	1994	-40.82	20230503	1112	6.12	20231006	0.13	N	056730	500	370 억		894769	N	N	0	N	00	N
86	20240416	120523	57	100.00	KOSDAQ		건설	N	N	N	N		N	1165	-7	5	-0.60	8890809	7642	33.25	1165	1190	1151	1523	821	1172	1163.41	1.21	0	-899	1228	1200	1180	1152	1132	1214	1166	371	351	500	700	1	1	74111186	863	6.70	1.10	12	0.01	174.00	1056.00	1994	20230503	-41.57	1112	20231006	4.77	1475	-21.02	20240105	1151	1.22	20240416	1994	-41.57	20230503	1112	4.77	20231006	0.13	N	056730	500	370 억		894769	N	N	0	N	00	N
87	20240416	110520	57	100.00	KOSDAQ		건설	N	N	N	N		N	1175	3	2	0.26	6420064	5529	24.06	1165	1190	1151	1523	821	1172	1161.16	1.21	0	-210	1228	1200	1180	1152	1132	1214	1166	371	351	500	700	1	1	74111186	871	6.75	1.11	12	0.01	174.00	1056.00	1994	20230503	-41.07	1112	20231006	5.67	1475	-20.34	20240105	1151	2.09	20240416	1994	-41.07	20230503	1112	5.67	20231006	0.13	N	056730	500	370 억		894769	N	N	0	N	00	N
88	20240416	100514	57	100.00	KOSDAQ		건설	N	N	N	N		N	1185	13	2	1.11	6413004	5523	24.03	1165	1190	1151	1523	821	1172	1161.15	1.21	0	-210	1228	1200	1180	1152	1132	1214	1166	371	351	500	700	1	1	74111186	878	6.81	1.12	12	0.01	174.00	1056.00	1994	20230503	-40.57	1112	20231006	6.56	1475	-19.66	20240105	1151	2.95	20240416	1994	-40.57	20230503	1112	6.56	20231006	0.13	N	056730	500	370 억		894769	N	N	0	N	00	N
89	20240416	090515	57	100.00	KOSDAQ		건설	N	N	N	N		N	1160	-12	5	-1.02	116025	100	0.44	1165	1165	1160	1523	821	1172	1160.25	1.21	0	0	1228	1200	1180	1152	1132	1214	1166	371	351	500	700	1	1	74111186	860	6.67	1.10	12	0.00	174.00	1056.00	1994	20230503	-41.83	1112	20231006	4.32	1475	-21.36	20240105	1156	0.35	20240320	1994	-41.83	20230503	1112	4.32	20231006	0.13	N	056730	500	370 억		894769	N	N	0	N	00	N
90	20240415	160513	57	100.00	KOSDAQ		건설	N	N	N	N		N	1172	-27	5	-2.25	26872597	22981	256.60	1171	1208	1160	1558	840	1199	1169.34	1.21	0	132	1252	1225	1203	1176	1154	1214	1165	371	359	500	710	1	1	74111186	869	6.74	1.11	12	0.03	174.00	1056.00	1994	20230503	-41.22	1112	20231006	5.40	1475	-20.54	20240105	1156	1.38	20240320	1994	-41.22	20230503	1112	5.40	20231006	0.13	N	056730	500	370 억		894641	N	N	0	N	00	N
91	20240415	150517	57	100.00	KOSDAQ		건설	N	N	N	N		N	1175	-24	5	-2.00	25778935	22048	246.18	1171	1208	1160	1558	840	1199	1169.22	1.21	0	1004	1252	1225	1203	1176	1154	1214	1165	371	359	500	710	1	1	74111186	871	6.75	1.11	12	0.03	174.00	1056.00	1994	20230503	-41.07	1112	20231006	5.67	1475	-20.34	20240105	1156	1.64	20240320	1994	-41.07	20230503	1112	5.67	20231006	0.13	N	056730	500	370 억		894641	N	N	0	N	00	N
92	20240415	140511	57	100.00	KOSDAQ		건설	N	N	N	N		N	1171	-28	5	-2.34	24187565	20694	231.06	1171	1208	1160	1558	840	1199	1168.82	1.21	0	1004	1252	1225	1203	1176	1154	1214	1165	371	359	500	710	1	1	74111186	868	6.73	1.11	12	0.03	174.00	1056.00	1994	20230503	-41.27	1112	20231006	5.31	1475	-20.61	20240105	1156	1.30	20240320	1994	-41.27	20230503	1112	5.31	20231006	0.13	N	056730	500	370 억		894641	N	N	0	N	00	N
93	20240415	130508	57	100.00	KOSDAQ		건설	N	N	N	N		N	1171	-28	5	-2.34	22899465	19594	218.78	1171	1208	1160	1558	840	1199	1168.70	1.21	0	1004	1252	1225	1203	1176	1154	1214	1165	371	359	500	710	1	1	74111186	868	6.73	1.11	12	0.03	174.00	1056.00	1994	20230503	-41.27	1112	20231006	5.31	1475	-20.61	20240105	1156	1.30	20240320	1994	-41.27	20230503	1112	5.31	20231006	0.13	N	056730	500	370 억		894641	N	N	0	N	00	N
94	20240415	120515	57	100.00	KOSDAQ		건설	N	N	N	N		N	1178	-21	5	-1.75	22159172	18962	211.72	1171	1208	1160	1558	840	1199	1168.61	1.21	0	983	1252	1225	1203	1176	1154	1214	1165	371	359	500	710	1	1	74111186	873	6.77	1.12	12	0.03	174.00	1056.00	1994	20230503	-40.92	1112	20231006	5.94	1475	-20.14	20240105	1156	1.90	20240320	1994	-40.92	20230503	1112	5.94	20231006	0.13	N	056730	500	370 억		894641	N	N	0	N	00	N
95	20240415	110514	57	100.00	KOSDAQ		건설	N	N	N	N		N	1170	-29	5	-2.42	21808083	18662	208.37	1171	1208	1160	1558	840	1199	1168.58	1.21	0	983	1252	1225	1203	1176	1154	1214	1165	371	359	500	710	1	1	74111186	867	6.72	1.11	12	0.03	174.00	1056.00	1994	20230503	-41.32	1112	20231006	5.22	1475	-20.68	20240105	1156	1.21	20240320	1994	-41.32	20230503	1112	5.22	20231006	0.13	N	056730	500	370 억		894641	N	N	0	N	00	N
96	20240415	100513	57	100.00	KOSDAQ		건설	N	N	N	N		N	1179	-20	5	-1.67	21732024	18597	207.65	1171	1208	1160	1558	840	1199	1168.58	1.21	0	983	1252	1225	1203	1176	1154	1214	1165	371	359	500	710	1	1	74111186	874	6.78	1.12	12	0.03	174.00	1056.00	1994	20230503	-40.87	1112	20231006	6.03	1475	-20.07	20240105	1156	1.99	20240320	1994	-40.87	20230503	1112	6.03	20231006	0.13	N	056730	500	370 억		894641	N	N	0	N	00	N
97	20240415	090516	57	100.00	KOSDAQ		건설	N	N	N	N		N	1164	-35	5	-2.92	12510887	10704	119.52	1171	1208	1160	1558	840	1199	1168.80	1.21	0	603	1252	1225	1203	1176	1154	1214	1165	371	359	500	710	1	1	74111186	863	6.69	1.10	12	0.01	174.00	1056.00	1994	20230503	-41.62	1112	20231006	4.68	1475	-21.08	20240105	1156	0.69	20240320	1994	-41.62	20230503	1112	4.68	20231006	0.13	N	056730	500	370 억		894641	N	N	0	N	00	N
98	20240412	160513	57	100.00	KOSDAQ		건설	N	N	N	N		N	1199	-8	5	-0.66	10678317	8956	290.31	1230	1230	1181	1569	845	1207	1192.31	1.21	0	-62	1247	1227	1210	1190	1173	1218	1181	371	362	500	720	1	1	74111186	889	6.89	1.14	12	0.01	174.00	1056.00	2005	20230406	-40.20	1112	20231006	7.82	1475	-18.71	20240105	1156	3.72	20240320	1994	-39.87	20230503	1112	7.82	20231006	0.13	N	056730	500	370 억		894703	N	N	0	N	00	N
99	20240412	150514	57	100.00	KOSDAQ		건설	N	N	N	N		N	1199	-8	5	-0.66	9449997	7930	257.05	1230	1230	1181	1569	845	1207	1191.68	1.21	0	-62	1247	1227	1210	1190	1173	1218	1181	371	362	500	720	1	1	74111186	889	6.89	1.14	12	0.01	174.00	1056.00	2005	20230406	-40.20	1112	20231006	7.82	1475	-18.71	20240105	1156	3.72	20240320	1994	-39.87	20230503	1112	7.82	20231006	0.13	N	056730	500	370 억		894703	N	N	0	N	00	N
100	20240412	140512	57	100.00	KOSDAQ		건설	N	N	N	N		N	1200	-7	5	-0.58	9115218	7651	248.01	1230	1230	1181	1569	845	1207	1191.38	1.21	0	-62	1247	1227	1210	1190	1173	1218	1181	371	362	500	720	1	1	74111186	889	6.90	1.14	12	0.01	174.00	1056.00	2005	20230406	-40.15	1112	20231006	7.91	1475	-18.64	20240105	1156	3.81	20240320	1994	-39.82	20230503	1112	7.91	20231006	0.13	N	056730	500	370 억		894703	N	N	0	N	00	N
101	20240412	130508	57	100.00	KOSDAQ		건설	N	N	N	N		N	1200	-7	5	-0.58	8948782	7512	243.50	1230	1230	1181	1569	845	1207	1191.26	1.21	0	-62	1247	1227	1210	1190	1173	1218	1181	371	362	500	720	1	1	74111186	889	6.90	1.14	12	0.01	174.00	1056.00	2005	20230406	-40.15	1112	20231006	7.91	1475	-18.64	20240105	1156	3.81	20240320	1994	-39.82	20230503	1112	7.91	20231006	0.13	N	056730	500	370 억		894703	N	N	0	N	00	N
102	20240412	120512	57	100.00	KOSDAQ		건설	N	N	N	N		N	1200	-7	5	-0.58	6471377	5449	176.63	1230	1230	1181	1569	845	1207	1187.63	1.21	0	-1	1247	1227	1210	1190	1173	1218	1181	371	362	500	720	1	1	74111186	889	6.90	1.14	12	0.01	174.00	1056.00	2005	20230406	-40.15	1112	20231006	7.91	1475	-18.64	20240105	1156	3.81	20240320	1994	-39.82	20230503	1112	7.91	20231006	0.13	N	056730	500	370 억		894703	N	N	0	N	00	N
103	20240412	110509	57	100.00	KOSDAQ		건설	N	N	N	N		N	1200	-7	5	-0.58	4100628	3447	111.73	1230	1230	1181	1569	845	1207	1189.62	1.21	0	-1	1247	1227	1210	1190	1173	1218	1181	371	362	500	720	1	1	74111186	889	6.90	1.14	12	0.00	174.00	1056.00	2005	20230406	-40.15	1112	20231006	7.91	1475	-18.64	20240105	1156	3.81	20240320	1994	-39.82	20230503	1112	7.91	20231006	0.13	N	056730	500	370 억		894703	N	N	0	N	00	N
104	20240412	100510	57	100.00	KOSDAQ		건설	N	N	N	N		N	1218	11	2	0.91	3820201	3211	104.08	1230	1230	1181	1569	845	1207	1189.72	1.21	0	-1	1247	1227	1210	1190	1173	1218	1181	371	362	500	720	1	1	74111186	903	7.00	1.15	12	0.00	174.00	1056.00	2005	20230406	-39.25	1112	20231006	9.53	1475	-17.42	20240105	1156	5.36	20240320	1994	-38.92	20230503	1112	9.53	20231006	0.13	N	056730	500	370 억		894703	N	N	0	N	00	N
105	20240412	090510	57	100.00	KOSDAQ		건설	N	N	N	N		N	1229	22	2	1.82	2459	2	0.06	1230	1230	1229	1569	845	1207	1229.50	1.21	0	0	1247	1227	1210	1190	1173	1218	1181	371	362	500	720	1	1	74111186	911	7.06	1.16	12	0.00	174.00	1056.00	2005	20230406	-38.70	1112	20231006	10.52	1475	-16.68	20240105	1156	6.31	20240320	1994	-38.37	20230503	1112	10.52	20231006	0.13	N	056730	500	370 억		894703	N	N	0	N	00	N
106	20240411	160506	57	100.00	KOSDAQ		건설	N	N	N	N		N	1207	-1	5	-0.08	3701228	3085	9.79	1230	1230	1193	1570	846	1208	1199.75	1.21	0	24	1238	1222	1209	1193	1180	1216	1187	371	362	500	720	1	1	74111186	895	6.94	1.14	12	0.00	174.00	1056.00	2005	20230406	-39.80	1112	20231006	8.54	1475	-18.17	20240105	1156	4.41	20240320	1994	-39.47	20230503	1112	8.54	20231006	0.13	N	056730	500	370 억		894679	N	N	0	N	00	N
107	20240411	150513	57	100.00	KOSDAQ		건설	N	N	N	N		N	1206	-2	5	-0.17	3182310	2653	8.42	1230	1230	1193	1570	846	1208	1199.51	1.21	0	19	1238	1222	1209	1193	1180	1216	1187	371	362	500	720	1	1	74111186	894	6.93	1.14	12	0.00	174.00	1056.00	2005	20230406	-39.85	1112	20231006	8.45	1475	-18.24	20240105	1156	4.33	20240320	1994	-39.52	20230503	1112	8.45	20231006	0.13	N	056730	500	370 억		894679	N	N	0	N	00	N
108	20240411	140510	57	100.00	KOSDAQ		건설	N	N	N	N		N	1197	-11	5	-0.91	3156984	2632	8.35	1230	1230	1193	1570	846	1208	1199.46	1.21	0	19	1238	1222	1209	1193	1180	1216	1187	371	362	500	720	1	1	74111186	887	6.88	1.13	12	0.00	174.00	1056.00	2005	20230406	-40.30	1112	20231006	7.64	1475	-18.85	20240105	1156	3.55	20240320	1994	-39.97	20230503	1112	7.64	20231006	0.13	N	056730	500	370 억		894679	N	N	0	N	00	N
109	20240411	130503	57	100.00	KOSDAQ		건설	N	N	N	N		N	1208	0	3	0.00	2662583	2219	7.04	1230	1230	1193	1570	846	1208	1199.90	1.21	0	19	1238	1222	1209	1193	1180	1216	1187	371	362	500	720	1	1	74111186	895	6.94	1.14	12	0.00	174.00	1056.00	2005	20230406	-39.75	1112	20231006	8.63	1475	-18.10	20240105	1156	4.50	20240320	1994	-39.42	20230503	1112	8.63	20231006	0.13	N	056730	500	370 억		894679	N	N	0	N	00	N
110	20240411	120510	57	100.00	KOSDAQ		건설	N	N	N	N		N	1210	2	2	0.17	2137555	1780	5.65	1230	1230	1193	1570	846	1208	1200.87	1.21	0	19	1238	1222	1209	1193	1180	1216	1187	371	362	500	720	1	1	74111186	897	6.95	1.15	12	0.00	174.00	1056.00	2005	20230406	-39.65	1112	20231006	8.81	1475	-17.97	20240105	1156	4.67	20240320	1994	-39.32	20230503	1112	8.81	20231006	0.13	N	056730	500	370 억		894679	N	N	0	N	00	N
111	20240411	110506	57	100.00	KOSDAQ		건설	N	N	N	N		N	1210	2	2	0.17	2137555	1780	5.65	1230	1230	1193	1570	846	1208	1200.87	1.21	0	19	1238	1222	1209	1193	1180	1216	1187	371	362	500	720	1	1	74111186	897	6.95	1.15	12	0.00	174.00	1056.00	2005	20230406	-39.65	1112	20231006	8.81	1475	-17.97	20240105	1156	4.67	20240320	1994	-39.32	20230503	1112	8.81	20231006	0.13	N	056730	500	370 억		894679	N	N	0	N	00	N
112	20240411	100511	57	100.00	KOSDAQ		건설	N	N	N	N		N	1210	2	2	0.17	2050345	1707	5.42	1230	1230	1193	1570	846	1208	1201.14	1.21	0	19	1238	1222	1209	1193	1180	1216	1187	371	362	500	720	1	1	74111186	897	6.95	1.15	12	0.00	174.00	1056.00	2005	20230406	-39.65	1112	20231006	8.81	1475	-17.97	20240105	1156	4.67	20240320	1994	-39.32	20230503	1112	8.81	20231006	0.13	N	056730	500	370 억		894679	N	N	0	N	00	N
113	20240411	090507	57	100.00	KOSDAQ		건설	N	N	N	N		N	1208	0	3	0.00	0	0	0.00	0	0	0	1570	846	1208	0.00	1.21	0	0	1238	1222	1209	1193	1180	1216	1187	371	362	500	720	1	1	74111186	895	6.94	1.14	12	0.00	174.00	1056.00	2005	20230406	-39.75	1112	20231006	8.63	1475	-18.10	20240105	1156	4.50	20240320	1994	-39.42	20230503	1112	8.63	20231006	0.13	N	056730	500	370 억		894679	N	N	0	N	00	N
114	20240409	160501	57	100.00	KOSDAQ		건설	N	N	N	N		N	1208	-17	5	-1.39	37837530	31516	390.05	1225	1225	1196	1592	858	1225	1200.58	1.21	0	-875	1270	1247	1224	1201	1178	1236	1190	371	367	500	730	1	1	74111186	895	6.94	1.14	12	0.04	174.00	1056.00	2005	20230406	-39.75	1112	20231006	8.63	1475	-18.10	20240105	1156	4.50	20240320	1994	-39.42	20230503	1112	8.63	20231006	0.14	N	056730	500	370 억		895439	N	N	0	N	00	N
115	20240409	150503	57	100.00	KOSDAQ		건설	N	N	N	N		N	1209	-16	5	-1.31	36901162	30741	380.46	1225	1225	1196	1592	858	1225	1200.39	1.21	0	-775	1270	1247	1224	1201	1178	1236	1190	371	367	500	730	1	1	74111186	896	6.95	1.14	12	0.04	174.00	1056.00	2005	20230406	-39.70	1112	20231006	8.72	1475	-18.03	20240105	1156	4.58	20240320	1994	-39.37	20230503	1112	8.72	20231006	0.14	N	056730	500	370 억		895439	N	N	0	N	00	N
116	20240409	140505	57	100.00	KOSDAQ		건설	N	N	N	N		N	1200	-25	5	-2.04	35932958	29936	370.50	1225	1225	1196	1592	858	1225	1200.33	1.21	0	-775	1270	1247	1224	1201	1178	1236	1190	371	367	500	730	1	1	74111186	889	6.90	1.14	12	0.04	174.00	1056.00	2005	20230406	-40.15	1112	20231006	7.91	1475	-18.64	20240105	1156	3.81	20240320	1994	-39.82	20230503	1112	7.91	20231006	0.14	N	056730	500	370 억		895439	N	N	0	N	00	N
117	20240409	130501	57	100.00	KOSDAQ		건설	N	N	N	N		N	1196	-29	5	-2.37	23932958	19936	246.73	1225	1225	1196	1592	858	1225	1200.49	1.21	0	-775	1270	1247	1224	1201	1178	1236	1190	371	367	500	730	1	1	74111186	886	6.87	1.13	12	0.03	174.00	1056.00	2005	20230406	-40.35	1112	20231006	7.55	1475	-18.92	20240105	1156	3.46	20240320	1994	-40.02	20230503	1112	7.55	20231006	0.14	N	056730	500	370 억		895439	N	N	0	N	00	N
118	20240409	120504	57	100.00	KOSDAQ		건설	N	N	N	N		N	1200	-25	5	-2.04	21300037	17740	219.55	1225	1225	1198	1592	858	1225	1200.68	1.21	0	-774	1270	1247	1224	1201	1178	1236	1190	371	367	500	730	1	1	74111186	889	6.90	1.14	12	0.02	174.00	1056.00	2005	20230406	-40.15	1112	20231006	7.91	1475	-18.64	20240105	1156	3.81	20240320	1994	-39.82	20230503	1112	7.91	20231006	0.14	N	056730	500	370 억		895439	N	N	0	N	00	N
119	20240409	110501	57	100.00	KOSDAQ		건설	N	N	N	N		N	1209	-16	5	-1.31	11883737	9894	122.45	1225	1225	1198	1592	858	1225	1201.11	1.21	0	167	1270	1247	1224	1201	1178	1236	1190	371	367	500	730	1	1	74111186	896	6.95	1.14	12	0.01	174.00	1056.00	2005	20230406	-39.70	1112	20231006	8.72	1475	-18.03	20240105	1156	4.58	20240320	1994	-39.37	20230503	1112	8.72	20231006	0.14	N	056730	500	370 억		895439	N	N	0	N	00	N
120	20240409	100459	57	100.00	KOSDAQ		건설	N	N	N	N		N	1200	-25	5	-2.04	8964248	7465	92.39	1225	1225	1199	1592	858	1225	1200.84	1.21	0	44	1270	1247	1224	1201	1178	1236	1190	371	367	500	730	1	1	74111186	889	6.90	1.14	12	0.01	174.00	1056.00	2005	20230406	-40.15	1112	20231006	7.91	1475	-18.64	20240105	1156	3.81	20240320	1994	-39.82	20230503	1112	7.91	20231006	0.14	N	056730	500	370 억		895439	N	N	0	N	00	N
121	20240409	090508	57	100.00	KOSDAQ		건설	N	N	N	N		N	1225	0	3	0.00	0	0	0.00	0	0	0	1592	858	1225	0.00	1.21	0	0	1270	1247	1224	1201	1178	1236	1190	371	367	500	730	1	1	74111186	908	7.04	1.16	12	0.00	174.00	1056.00	2005	20230406	-38.90	1112	20231006	10.16	1475	-16.95	20240105	1156	5.97	20240320	1994	-38.57	20230503	1112	10.16	20231006	0.14	N	056730	500	370 억		895439	N	N	0	N	00	N
122	20240408	160456	57	100.00	KOSDAQ		건설	N	N	N	N		N	1225	-24	5	-1.92	9808017	8080	93.50	1237	1247	1201	1623	875	1249	1213.86	1.21	0	-281	1297	1273	1252	1228	1207	1271	1226	371	374	500	740	1	1	74111186	908	7.04	1.16	12	0.01	174.00	1056.00	2005	20230406	-38.90	1112	20231006	10.16	1475	-16.95	20240105	1156	5.97	20240320	1994	-38.57	20230503	1112	10.16	20231006	0.14	N	056730	500	370 억		895723	N	N	0	N	00	N
123	20240408	150503	57	100.00	KOSDAQ		건설	N	N	N	N		N	1226	-23	5	-1.84	9782272	8059	93.25	1237	1247	1201	1623	875	1249	1213.83	1.21	0	-281	1297	1273	1252	1228	1207	1271	1226	371	374	500	740	1	1	74111186	909	7.05	1.16	12	0.01	174.00	1056.00	2005	20230406	-38.85	1112	20231006	10.25	1475	-16.88	20240105	1156	6.06	20240320	1994	-38.52	20230503	1112	10.25	20231006	0.14	N	056730	500	370 억		895723	N	N	0	N	00	N
124	20240408	140504	57	100.00	KOSDAQ		건설	N	N	N	N		N	1226	-23	5	-1.84	8406700	6937	80.27	1237	1247	1201	1623	875	1249	1211.86	1.21	0	-81	1297	1273	1252	1228	1207	1271	1226	371	374	500	740	1	1	74111186	909	7.05	1.16	12	0.01	174.00	1056.00	2005	20230406	-38.85	1112	20231006	10.25	1475	-16.88	20240105	1156	6.06	20240320	1994	-38.52	20230503	1112	10.25	20231006	0.14	N	056730	500	370 억		895723	N	N	0	N	00	N
125	20240408	130501	57	100.00	KOSDAQ		건설	N	N	N	N		N	1224	-25	5	-2.00	8399368	6931	80.20	1237	1247	1201	1623	875	1249	1211.86	1.21	0	-81	1297	1273	1252	1228	1207	1271	1226	371	374	500	740	1	1	74111186	907	7.03	1.16	12	0.01	174.00	1056.00	2005	20230406	-38.95	1112	20231006	10.07	1475	-17.02	20240105	1156	5.88	20240320	1994	-38.62	20230503	1112	10.07	20231006	0.14	N	056730	500	370 억		895723	N	N	0	N	00	N
126	20240408	120503	57	100.00	KOSDAQ		건설	N	N	N	N		N	1229	-20	5	-1.60	4274988	3521	40.74	1237	1247	1201	1623	875	1249	1214.14	1.21	0	-211	1297	1273	1252	1228	1207	1271	1226	371	374	500	740	1	1	74111186	911	7.06	1.16	12	0.00	174.00	1056.00	2005	20230406	-38.70	1112	20231006	10.52	1475	-16.68	20240105	1156	6.31	20240320	1994	-38.37	20230503	1112	10.52	20231006	0.14	N	056730	500	370 억		895723	N	N	0	N	00	N
127	20240408	110504	57	100.00	KOSDAQ		건설	N	N	N	N		N	1222	-27	5	-2.16	3240356	2674	30.94	1237	1247	1201	1623	875	1249	1211.80	1.21	0	-147	1297	1273	1252	1228	1207	1271	1226	371	374	500	740	1	1	74111186	906	7.02	1.16	12	0.00	174.00	1056.00	2005	20230406	-39.05	1112	20231006	9.89	1475	-17.15	20240105	1156	5.71	20240320	1994	-38.72	20230503	1112	9.89	20231006	0.14	N	056730	500	370 억		895723	N	N	0	N	00	N
128	20240408	100458	57	100.00	KOSDAQ		건설	N	N	N	N		N	1223	-26	5	-2.08	3091235	2552	29.53	1237	1247	1201	1623	875	1249	1211.30	1.21	0	-126	1297	1273	1252	1228	1207	1271	1226	371	374	500	740	1	1	74111186	906	7.03	1.16	12	0.00	174.00	1056.00	2005	20230406	-39.00	1112	20231006	9.98	1475	-17.08	20240105	1156	5.80	20240320	1994	-38.67	20230503	1112	9.98	20231006	0.14	N	056730	500	370 억		895723	N	N	0	N	00	N
129	20240408	090503	57	100.00	KOSDAQ		건설	N	N	N	N		N	1249	0	3	0.00	0	0	0.00	0	0	0	1623	875	1249	0.00	1.21	0	0	1297	1273	1252	1228	1207	1271	1226	371	374	500	740	1	1	74111186	926	7.18	1.18	12	0.00	174.00	1056.00	2005	20230406	-37.71	1112	20231006	12.32	1475	-15.32	20240105	1156	8.04	20240320	1994	-37.36	20230503	1112	12.32	20231006	0.14	N	056730	500	370 억		895723	N	N	0	N	00	N
130	20240405	160503	57	100.00	KOSDAQ		건설	N	N	N	N		N	1249	-22	5	-1.73	10733042	8642	15.88	1249	1276	1231	1652	890	1271	1241.96	1.21	0	109	1310	1290	1255	1235	1200	1300	1245	371	381	500	760	1	1	74111186	926	7.18	1.18	12	0.01	174.00	1056.00	2355	20230331	-46.96	1112	20231006	12.32	1475	-15.32	20240105	1156	8.04	20240320	2005	-37.71	20230406	1112	12.32	20231006	0.14	N	056730	500	370 억		895614	N	N	0	N	00	N
131	20240405	150459	57	100.00	KOSDAQ		건설	N	N	N	N		N	1252	-19	5	-1.49	8514774	6846	12.58	1249	1276	1231	1652	890	1271	1243.76	1.21	0	2	1310	1290	1255	1235	1200	1300	1245	371	381	500	760	1	1	74111186	928	7.20	1.19	12	0.01	174.00	1056.00	2355	20230331	-46.84	1112	20231006	12.59	1475	-15.12	20240105	1156	8.30	20240320	2005	-37.56	20230406	1112	12.59	20231006	0.14	N	056730	500	370 억		895614	N	N	0	N	00	N
132	20240405	140457	57	100.00	KOSDAQ		건설	N	N	N	N		N	1252	-19	5	-1.49	8489734	6826	12.54	1249	1276	1231	1652	890	1271	1243.73	1.21	0	2	1310	1290	1255	1235	1200	1300	1245	371	381	500	760	1	1	74111186	928	7.20	1.19	12	0.01	174.00	1056.00	2355	20230331	-46.84	1112	20231006	12.59	1475	-15.12	20240105	1156	8.30	20240320	2005	-37.56	20230406	1112	12.59	20231006	0.14	N	056730	500	370 억		895614	N	N	0	N	00	N
133	20240405	130458	57	100.00	KOSDAQ		건설	N	N	N	N		N	1257	-14	5	-1.10	4901811	3915	7.19	1249	1276	1233	1652	890	1271	1252.06	1.21	0	11	1310	1290	1255	1235	1200	1300	1245	371	381	500	760	1	1	74111186	932	7.22	1.19	12	0.01	174.00	1056.00	2355	20230331	-46.62	1112	20231006	13.04	1475	-14.78	20240105	1156	8.74	20240320	2005	-37.31	20230406	1112	13.04	20231006	0.14	N	056730	500	370 억		895614	N	N	0	N	00	N
134	20240405	120459	57	100.00	KOSDAQ		건설	N	N	N	N		N	1263	-8	5	-0.63	4886955	3903	7.17	1249	1276	1233	1652	890	1271	1252.10	1.21	0	11	1310	1290	1255	1235	1200	1300	1245	371	381	500	760	1	1	74111186	936	7.26	1.20	12	0.01	174.00	1056.00	2355	20230331	-46.37	1112	20231006	13.58	1475	-14.37	20240105	1156	9.26	20240320	2005	-37.01	20230406	1112	13.58	20231006	0.14	N	056730	500	370 억		895614	N	N	0	N	00	N
135	20240405	110502	57	100.00	KOSDAQ		건설	N	N	N	N		N	1268	-3	5	-0.24	4823004	3852	7.08	1249	1276	1233	1652	890	1271	1252.08	1.21	0	11	1310	1290	1255	1235	1200	1300	1245	371	381	500	760	1	1	74111186	940	7.29	1.20	12	0.01	174.00	1056.00	2355	20230331	-46.16	1112	20231006	14.03	1475	-14.03	20240105	1156	9.69	20240320	2005	-36.76	20230406	1112	14.03	20231006	0.14	N	056730	500	370 억		895614	N	N	0	N	00	N
136	20240405	100423	57	100.00	KOSDAQ		건설	N	N	N	N		N	1275	4	2	0.31	1181389	941	1.73	1249	1276	1240	1652	890	1271	1255.46	1.21	0	-89	1310	1290	1255	1235	1200	1300	1245	371	381	500	760	1	1	74111186	945	7.33	1.21	12	0.00	174.00	1056.00	2355	20230331	-45.86	1112	20231006	14.66	1475	-13.56	20240105	1156	10.29	20240320	2005	-36.41	20230406	1112	14.66	20231006	0.14	N	056730	500	370 억		895614	N	N	0	N	00	N
137	20240405	090455	57	100.00	KOSDAQ		건설	N	N	N	N		N	1271	0	3	0.00	0	0	0.00	0	0	0	1652	890	1271	0.00	1.21	0	0	1310	1290	1255	1235	1200	1300	1245	371	381	500	760	1	1	74111186	942	7.30	1.20	12	0.00	174.00	1056.00	2355	20230331	-46.03	1112	20231006	14.30	1475	-13.83	20240105	1156	9.95	20240320	2005	-36.61	20230406	1112	14.30	20231006	0.14	N	056730	500	370 억		895614	N	N	0	N	00	N
138	20240404	160454	57	100.00	KOSDAQ		건설	N	N	N	N		N	1271	14	2	1.11	68787692	54416	747.27	1260	1275	1220	1634	880	1257	1264.11	1.23	0	-15960	1279	1268	1253	1242	1227	1273	1247	371	377	500	750	1	1	74111186	942	7.30	1.20	12	0.07	174.00	1056.00	3300	20230330	-61.48	1112	20231006	14.30	1475	-13.83	20240105	1156	9.95	20240320	2005	-36.61	20230406	1112	14.30	20231006	0.14	N	056730	500	370 억		911574	N	N	0	N	00	N
139	20240404	150453	57	100.00	KOSDAQ		건설	N	N	N	N		N	1254	-3	5	-0.24	68609936	54276	745.34	1260	1275	1220	1634	880	1257	1264.09	1.23	0	-15903	1279	1268	1253	1242	1227	1273	1247	371	377	500	750	1	1	74111186	929	7.21	1.19	12	0.07	174.00	1056.00	3300	20230330	-62.00	1112	20231006	12.77	1475	-14.98	20240105	1156	8.48	20240320	2005	-37.46	20230406	1112	12.77	20231006	0.14	N	056730	500	370 억		911574	N	N	0	N	00	N
140	20240404	140453	57	100.00	KOSDAQ		건설	N	N	N	N		N	1268	11	2	0.88	55887125	44242	607.55	1260	1275	1220	1634	880	1257	1263.21	1.23	0	-7674	1279	1268	1253	1242	1227	1273	1247	371	377	500	750	1	1	74111186	940	7.29	1.20	12	0.06	174.00	1056.00	3300	20230330	-61.58	1112	20231006	14.03	1475	-14.03	20240105	1156	9.69	20240320	2005	-36.76	20230406	1112	14.03	20231006	0.14	N	056730	500	370 억		911574	N	N	0	N	00	N
141	20240404	130449	57	100.00	KOSDAQ		건설	N	N	N	N		N	1248	-9	5	-0.72	42607222	33750	463.47	1260	1275	1220	1634	880	1257	1262.44	1.23	0	-3812	1279	1268	1253	1242	1227	1273	1247	371	377	500	750	1	1	74111186	925	7.17	1.18	12	0.05	174.00	1056.00	3300	20230330	-62.18	1112	20231006	12.23	1475	-15.39	20240105	1156	7.96	20240320	2005	-37.76	20230406	1112	12.23	20231006	0.14	N	056730	500	370 억		911574	N	N	0	N	00	N
142	20240404	120451	57	100.00	KOSDAQ		건설	N	N	N	N		N	1258	1	2	0.08	38985452	30819	423.22	1260	1275	1240	1634	880	1257	1264.98	1.23	0	-3711	1279	1268	1253	1242	1227	1273	1247	371	377	500	750	1	1	74111186	932	7.23	1.19	12	0.04	174.00	1056.00	3300	20230330	-61.88	1112	20231006	13.13	1475	-14.71	20240105	1156	8.82	20240320	2005	-37.26	20230406	1112	13.13	20231006	0.14	N	056730	500	370 억		911574	N	N	0	N	00	N
143	20240404	110452	57	100.00	KOSDAQ		건설	N	N	N	N		N	1265	8	2	0.64	19105374	15138	207.88	1260	1265	1240	1634	880	1257	1262.08	1.23	0	-2607	1279	1268	1253	1242	1227	1273	1247	371	377	500	750	1	1	74111186	938	7.27	1.20	12	0.02	174.00	1056.00	3300	20230330	-61.67	1112	20231006	13.76	1475	-14.24	20240105	1156	9.43	20240320	2005	-36.91	20230406	1112	13.76	20231006	0.14	N	056730	500	370 억		911574	N	N	0	N	00	N
144	20240404	100453	57	100.00	KOSDAQ		건설	N	N	N	N		N	1257	0	3	0.00	481942	385	5.29	1260	1260	1240	1634	880	1257	1251.80	1.23	0	-110	1279	1268	1253	1242	1227	1273	1247	371	377	500	750	1	1	74111186	932	7.22	1.19	12	0.00	174.00	1056.00	3300	20230330	-61.91	1112	20231006	13.04	1475	-14.78	20240105	1156	8.74	20240320	2005	-37.31	20230406	1112	13.04	20231006	0.14	N	056730	500	370 억		911574	N	N	0	N	00	N
145	20240404	090452	57	100.00	KOSDAQ		건설	N	N	N	N		N	1260	3	2	0.24	16380	13	0.18	1260	1260	1260	1634	880	1257	1260.00	1.23	0	-1	1279	1268	1253	1242	1227	1273	1247	371	377	500	750	1	1	74111186	934	7.24	1.19	12	0.00	174.00	1056.00	3300	20230330	-61.82	1112	20231006	13.31	1475	-14.58	20240105	1156	9.00	20240320	2005	-37.16	20230406	1112	13.31	20231006	0.14	N	056730	500	370 억		911574	N	N	0	N	00	N
146	20240403	160453	57	100.00	KOSDAQ		건설	N	N	N	N		N	1257	11	2	0.88	8548757	6822	40.20	1247	1264	1238	1619	873	1246	1253.12	1.23	0	-1729	1269	1257	1239	1227	1209	1263	1233	371	373	500	740	1	1	74111186	932	7.22	1.19	12	0.01	174.00	1056.00	3300	20230329	-61.91	1112	20231006	13.04	1475	-14.78	20240105	1156	8.74	20240320	2005	-37.31	20230406	1112	13.04	20231006	0.14	N	056730	500	370 억		913287	N	N	0	N	00	N
147	20240403	150450	57	100.00	KOSDAQ		건설	N	N	N	N		N	1257	11	2	0.88	8548757	6822	40.20	1247	1264	1238	1619	873	1246	1253.12	1.23	0	-1729	1269	1257	1239	1227	1209	1263	1233	371	373	500	740	1	1	74111186	932	7.22	1.19	12	0.01	174.00	1056.00	3300	20230329	-61.91	1112	20231006	13.04	1475	-14.78	20240105	1156	8.74	20240320	2005	-37.31	20230406	1112	13.04	20231006	0.14	N	056730	500	370 억		913287	N	N	0	N	00	N
148	20240403	140447	57	100.00	KOSDAQ		건설	N	N	N	N		N	1247	1	2	0.08	4146102	3312	19.52	1247	1264	1238	1619	873	1246	1251.84	1.23	0	-684	1269	1257	1239	1227	1209	1263	1233	371	373	500	740	1	1	74111186	924	7.17	1.18	12	0.00	174.00	1056.00	3300	20230329	-62.21	1112	20231006	12.14	1475	-15.46	20240105	1156	7.87	20240320	2005	-37.81	20230406	1112	12.14	20231006	0.14	N	056730	500	370 억		913287	N	N	0	N	00	N
149	20240403	130448	57	100.00	KOSDAQ		건설	N	N	N	N		N	1255	9	2	0.72	3444161	2749	16.20	1247	1264	1238	1619	873	1246	1252.88	1.23	0	-650	1269	1257	1239	1227	1209	1263	1233	371	373	500	740	1	1	74111186	930	7.21	1.19	12	0.00	174.00	1056.00	3300	20230329	-61.97	1112	20231006	12.86	1475	-14.92	20240105	1156	8.56	20240320	2005	-37.41	20230406	1112	12.86	20231006	0.14	N	056730	500	370 억		913287	N	N	0	N	00	N
150	20240403	120449	57	100.00	KOSDAQ		건설	N	N	N	N		N	1254	8	2	0.64	3261456	2603	15.34	1247	1264	1238	1619	873	1246	1252.96	1.23	0	-568	1269	1257	1239	1227	1209	1263	1233	371	373	500	740	1	1	74111186	929	7.21	1.19	12	0.00	174.00	1056.00	3300	20230329	-62.00	1112	20231006	12.77	1475	-14.98	20240105	1156	8.48	20240320	2005	-37.46	20230406	1112	12.77	20231006	0.14	N	056730	500	370 억		913287	N	N	0	N	00	N
151	20240403	110447	57	100.00	KOSDAQ		건설	N	N	N	N		N	1247	1	2	0.08	2818794	2248	13.25	1247	1264	1238	1619	873	1246	1253.91	1.23	0	-253	1269	1257	1239	1227	1209	1263	1233	371	373	500	740	1	1	74111186	924	7.17	1.18	12	0.00	174.00	1056.00	3300	20230329	-62.21	1112	20231006	12.14	1475	-15.46	20240105	1156	7.87	20240320	2005	-37.81	20230406	1112	12.14	20231006	0.14	N	056730	500	370 억		913287	N	N	0	N	00	N
152	20240403	100449	57	100.00	KOSDAQ		건설	N	N	N	N		N	1257	11	2	0.88	2450798	1954	11.52	1247	1264	1238	1619	873	1246	1254.25	1.23	0	-60	1269	1257	1239	1227	1209	1263	1233	371	373	500	740	1	1	74111186	932	7.22	1.19	12	0.00	174.00	1056.00	3300	20230329	-61.91	1112	20231006	13.04	1475	-14.78	20240105	1156	8.74	20240320	2005	-37.31	20230406	1112	13.04	20231006	0.14	N	056730	500	370 억		913287	N	N	0	N	00	N
153	20240403	090450	57	100.00	KOSDAQ		건설	N	N	N	N		N	1247	1	2	0.08	249400	200	1.18	1247	1247	1247	1619	873	1246	1247.00	1.23	0	-46	1269	1257	1239	1227	1209	1263	1233	371	373	500	740	1	1	74111186	924	7.17	1.18	12	0.00	174.00	1056.00	3300	20230329	-62.21	1112	20231006	12.14	1475	-15.46	20240105	1156	7.87	20240320	2005	-37.81	20230406	1112	12.14	20231006	0.14	N	056730	500	370 억		913287	N	N	0	N	00	N
154	20240402	160441	57	100.00	KOSDAQ		건설	N	N	N	N		N	1246	13	2	1.05	21029047	16969	116.79	1233	1251	1221	1602	864	1233	1239.26	1.24	0	-3822	1258	1245	1230	1217	1202	1238	1210	371	369	500	730	1	1	74111186	923	7.16	1.18	12	0.02	174.00	1056.00	3300	20230328	-62.24	1112	20231006	12.05	1475	-15.53	20240105	1156	7.79	20240320	2005	-37.86	20230406	1112	12.05	20231006	0.14	N	056730	500	370 억		917109	N	N	0	N	00	N
155	20240402	150447	57	100.00	KOSDAQ		건설	N	N	N	N		N	1248	15	2	1.22	20285659	16367	112.65	1233	1251	1221	1602	864	1233	1239.42	1.24	0	-3822	1258	1245	1230	1217	1202	1238	1210	371	369	500	730	1	1	74111186	925	7.17	1.18	12	0.02	174.00	1056.00	3300	20230328	-62.18	1112	20231006	12.23	1475	-15.39	20240105	1156	7.96	20240320	2005	-37.76	20230406	1112	12.23	20231006	0.14	N	056730	500	370 억		917109	N	N	0	N	00	N
156	20240402	140449	57	100.00	KOSDAQ		건설	N	N	N	N		N	1230	-3	5	-0.24	16798227	13566	93.37	1233	1251	1221	1602	864	1233	1238.26	1.24	0	-1819	1258	1245	1230	1217	1202	1238	1210	371	369	500	730	1	1	74111186	912	7.07	1.16	12	0.02	174.00	1056.00	3300	20230328	-62.73	1112	20231006	10.61	1475	-16.61	20240105	1156	6.40	20240320	2005	-38.65	20230406	1112	10.61	20231006	0.14	N	056730	500	370 억		917109	N	N	0	N	00	N
157	20240402	130442	57	100.00	KOSDAQ		건설	N	N	N	N		N	1230	-3	5	-0.24	16181703	13062	89.90	1233	1251	1221	1602	864	1233	1238.84	1.24	0	-1819	1258	1245	1230	1217	1202	1238	1210	371	369	500	730	1	1	74111186	912	7.07	1.16	12	0.02	174.00	1056.00	3300	20230328	-62.73	1112	20231006	10.61	1475	-16.61	20240105	1156	6.40	20240320	2005	-38.65	20230406	1112	10.61	20231006	0.14	N	056730	500	370 억		917109	N	N	0	N	00	N
158	20240402	120442	57	100.00	KOSDAQ		건설	N	N	N	N		N	1223	-10	5	-0.81	13383995	10775	74.16	1233	1251	1221	1602	864	1233	1242.13	1.24	0	-1852	1258	1245	1230	1217	1202	1238	1210	371	369	500	730	1	1	74111186	906	7.03	1.16	12	0.01	174.00	1056.00	3300	20230328	-62.94	1112	20231006	9.98	1475	-17.08	20240105	1156	5.80	20240320	2005	-39.00	20230406	1112	9.98	20231006	0.14	N	056730	500	370 억		917109	N	N	0	N	00	N
159	20240402	110443	57	100.00	KOSDAQ		건설	N	N	N	N		N	1225	-8	5	-0.65	11216479	9011	62.02	1233	1251	1221	1602	864	1233	1244.75	1.24	0	-1852	1258	1245	1230	1217	1202	1238	1210	371	369	500	730	1	1	74111186	908	7.04	1.16	12	0.01	174.00	1056.00	3300	20230328	-62.88	1112	20231006	10.16	1475	-16.95	20240105	1156	5.97	20240320	2005	-38.90	20230406	1112	10.16	20231006	0.14	N	056730	500	370 억		917109	N	N	0	N	00	N
160	20240402	100443	57	100.00	KOSDAQ		건설	N	N	N	N		N	1230	-3	5	-0.24	9127683	7314	50.34	1233	1251	1221	1602	864	1233	1247.97	1.24	0	-1980	1258	1245	1230	1217	1202	1238	1210	371	369	500	730	1	1	74111186	912	7.07	1.16	12	0.01	174.00	1056.00	3300	20230328	-62.73	1112	20231006	10.61	1475	-16.61	20240105	1156	6.40	20240320	2005	-38.65	20230406	1112	10.61	20231006	0.14	N	056730	500	370 억		917109	N	N	0	N	00	N
161	20240402	090442	57	100.00	KOSDAQ		건설	N	N	N	N		N	1233	0	3	0.00	11097	9	0.06	1233	1233	1233	1602	864	1233	1233.00	1.24	0	0	1258	1245	1230	1217	1202	1238	1210	371	369	500	730	1	1	74111186	914	7.09	1.17	12	0.00	174.00	1056.00	3300	20230328	-62.64	1112	20231006	10.88	1475	-16.41	20240105	1156	6.66	20240320	2005	-38.50	20230406	1112	10.88	20231006	0.14	N	056730	500	370 억		917109	N	N	0	N	00	N
162	20240401	160440	57	100.00	KOSDAQ		건설	N	N	N	N		N	1233	18	2	1.48	17831187	14529	118.13	1243	1243	1215	1579	851	1215	1227.26	1.24	0	-1045	1267	1241	1221	1195	1175	1254	1208	371	364	500	720	1	1	74111186	914	7.09	1.17	12	0.02	174.00	1056.00	3300	20230327	-62.64	1112	20231006	10.88	1475	-16.41	20240105	1156	6.66	20240320	2005	-38.50	20230406	1112	10.88	20231006	0.14	N	056730	500	370 억		918154	N	N	0	N	00	N
163	20240401	150442	57	100.00	KOSDAQ		건설	N	N	N	N		N	1230	15	2	1.23	17411967	14189	115.37	1243	1243	1215	1579	851	1215	1227.15	1.24	0	-1045	1267	1241	1221	1195	1175	1254	1208	371	364	500	720	1	1	74111186	912	7.07	1.16	12	0.02	174.00	1056.00	3300	20230327	-62.73	1112	20231006	10.61	1475	-16.61	20240105	1156	6.40	20240320	2005	-38.65	20230406	1112	10.61	20231006	0.14	N	056730	500	370 억		918154	N	N	0	N	00	N
164	20240401	140440	57	100.00	KOSDAQ		건설	N	N	N	N		N	1228	13	2	1.07	14317690	11673	94.91	1243	1243	1215	1579	851	1215	1226.56	1.24	0	-1045	1267	1241	1221	1195	1175	1254	1208	371	364	500	720	1	1	74111186	910	7.06	1.16	12	0.02	174.00	1056.00	3300	20230327	-62.79	1112	20231006	10.43	1475	-16.75	20240105	1156	6.23	20240320	2005	-38.75	20230406	1112	10.43	20231006	0.14	N	056730	500	370 억		918154	N	N	0	N	00	N
165	20240401	130440	57	100.00	KOSDAQ		건설	N	N	N	N		N	1229	14	2	1.15	8049405	6573	53.44	1243	1243	1215	1579	851	1215	1224.62	1.24	0	-1043	1267	1241	1221	1195	1175	1254	1208	371	364	500	720	1	1	74111186	911	7.06	1.16	12	0.01	174.00	1056.00	3300	20230327	-62.76	1112	20231006	10.52	1475	-16.68	20240105	1156	6.31	20240320	2005	-38.70	20230406	1112	10.52	20231006	0.14	N	056730	500	370 억		918154	N	N	0	N	00	N
166	20240401	120443	57	100.00	KOSDAQ		건설	N	N	N	N		N	1215	0	3	0.00	4397490	3595	29.23	1243	1243	1215	1579	851	1215	1223.22	1.24	0	-1042	1267	1241	1221	1195	1175	1254	1208	371	364	500	720	1	1	74111186	900	6.98	1.15	12	0.00	174.00	1056.00	3300	20230327	-63.18	1112	20231006	9.26	1475	-17.63	20240105	1156	5.10	20240320	2005	-39.40	20230406	1112	9.26	20231006	0.14	N	056730	500	370 억		918154	N	N	0	N	00	N
167	20240401	110441	57	100.00	KOSDAQ		건설	N	N	N	N		N	1221	6	2	0.49	2725627	2220	18.05	1243	1243	1215	1579	851	1215	1227.76	1.24	0	-807	1267	1241	1221	1195	1175	1254	1208	371	364	500	720	1	1	74111186	905	7.02	1.16	12	0.00	174.00	1056.00	3300	20230327	-63.00	1112	20231006	9.80	1475	-17.22	20240105	1156	5.62	20240320	2005	-39.10	20230406	1112	9.80	20231006	0.14	N	056730	500	370 억		918154	N	N	0	N	00	N
168	20240401	100438	57	100.00	KOSDAQ		건설	N	N	N	N		N	1230	15	2	1.23	2685181	2187	17.78	1243	1243	1215	1579	851	1215	1227.79	1.24	0	-802	1267	1241	1221	1195	1175	1254	1208	371	364	500	720	1	1	74111186	912	7.07	1.16	12	0.00	174.00	1056.00	3300	20230327	-62.73	1112	20231006	10.61	1475	-16.61	20240105	1156	6.40	20240320	2005	-38.65	20230406	1112	10.61	20231006	0.14	N	056730	500	370 억		918154	N	N	0	N	00	N
169	20240401	090439	57	100.00	KOSDAQ		건설	N	N	N	N		N	1242	27	2	2.22	82675	68	0.55	1243	1243	1215	1579	851	1215	1215.81	1.24	0	0	1267	1241	1221	1195	1175	1254	1208	371	364	500	720	1	1	74111186	920	7.14	1.18	12	0.00	174.00	1056.00	3300	20230327	-62.36	1112	20231006	11.69	1475	-15.80	20240105	1156	7.44	20240320	2005	-38.05	20230406	1112	11.69	20231006	0.14	N	056730	500	370 억		918154	N	N	0	N	00	N