KissMeData/206400/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	160959	57	100.00	KOSDAQ		건설	N	N	N	N		N	4215	15	2	0.36	250529675	59261	94.57	4200	4290	4200	5460	2940	4200	4227.56	0.00	0	25727	4286	4242	4216	4172	4146	4265	4195	154	1260	500	2770	5	1	30736095	1296	-16.09	1.59	12	0.19	-262.00	2655.00	6300	20230523	-33.10	3130	20230726	34.66	4890	-13.80	20240214	3290	28.12	20240104	6300	-33.10	20230523	3130	34.66	20230726	2.11	N	206400	500	153 억		0	N	N	0	N	00	N
3	20240430	151010	57	100.00	KOSDAQ		건설	N	N	N	N		N	4235	35	2	0.83	246268145	58250	92.96	4200	4290	4200	5460	2940	4200	4227.78	0.00	0	25524	4286	4242	4216	4172	4146	4265	4195	154	1260	500	2770	5	1	30736095	1302	-16.16	1.60	12	0.19	-262.00	2655.00	6300	20230523	-32.78	3130	20230726	35.30	4890	-13.39	20240214	3290	28.72	20240104	6300	-32.78	20230523	3130	35.30	20230726	2.11	N	206400	500	153 억		0	N	N	0	N	00	N
4	20240430	141010	57	100.00	KOSDAQ		건설	N	N	N	N		N	4235	35	2	0.83	210230805	49700	79.31	4200	4290	4200	5460	2940	4200	4230.00	0.00	0	23820	4286	4242	4216	4172	4146	4265	4195	154	1260	500	2770	5	1	30736095	1302	-16.16	1.60	12	0.16	-262.00	2655.00	6300	20230523	-32.78	3130	20230726	35.30	4890	-13.39	20240214	3290	28.72	20240104	6300	-32.78	20230523	3130	35.30	20230726	2.11	N	206400	500	153 억		0	N	N	0	N	00	N
5	20240430	131007	57	100.00	KOSDAQ		건설	N	N	N	N		N	4235	35	2	0.83	151983160	35926	57.33	4200	4290	4200	5460	2940	4200	4230.45	0.00	0	14997	4286	4242	4216	4172	4146	4265	4195	154	1260	500	2770	5	1	30736095	1302	-16.16	1.60	12	0.12	-262.00	2655.00	6300	20230523	-32.78	3130	20230726	35.30	4890	-13.39	20240214	3290	28.72	20240104	6300	-32.78	20230523	3130	35.30	20230726	2.11	N	206400	500	153 억		0	N	N	0	N	00	N
6	20240430	121008	57	100.00	KOSDAQ		건설	N	N	N	N		N	4245	45	2	1.07	138817005	32823	52.38	4200	4290	4200	5460	2940	4200	4229.26	0.00	0	13478	4286	4242	4216	4172	4146	4265	4195	154	1260	500	2770	5	1	30736095	1305	-16.20	1.60	12	0.11	-262.00	2655.00	6300	20230523	-32.62	3130	20230726	35.62	4890	-13.19	20240214	3290	29.03	20240104	6300	-32.62	20230523	3130	35.62	20230726	2.11	N	206400	500	153 억		0	N	N	0	N	00	N
7	20240430	111005	57	100.00	KOSDAQ		건설	N	N	N	N		N	4240	40	2	0.95	106382530	25168	40.16	4200	4290	4200	5460	2940	4200	4226.90	0.00	0	7622	4286	4242	4216	4172	4146	4265	4195	154	1260	500	2770	5	1	30736095	1303	-16.18	1.60	12	0.08	-262.00	2655.00	6300	20230523	-32.70	3130	20230726	35.46	4890	-13.29	20240214	3290	28.88	20240104	6300	-32.70	20230523	3130	35.46	20230726	2.11	N	206400	500	153 억		0	N	N	0	N	00	N
8	20240430	101005	57	100.00	KOSDAQ		건설	N	N	N	N		N	4240	40	2	0.95	96881470	22922	36.58	4200	4290	4200	5460	2940	4200	4226.57	0.00	0	6011	4286	4242	4216	4172	4146	4265	4195	154	1260	500	2770	5	1	30736095	1303	-16.18	1.60	12	0.07	-262.00	2655.00	6300	20230523	-32.70	3130	20230726	35.46	4890	-13.29	20240214	3290	28.88	20240104	6300	-32.70	20230523	3130	35.46	20230726	2.11	N	206400	500	153 억		0	N	N	0	N	00	N
9	20240430	091015	57	100.00	KOSDAQ		건설	N	N	N	N		N	4280	80	2	1.90	17918630	4204	6.71	4200	4290	4200	5460	2940	4200	4262.28	0.00	0	1980	4286	4242	4216	4172	4146	4265	4195	154	1260	500	2770	5	1	30736095	1316	-16.34	1.61	12	0.01	-262.00	2655.00	6300	20230523	-32.06	3130	20230726	36.74	4890	-12.47	20240214	3290	30.09	20240104	6300	-32.06	20230523	3130	36.74	20230726	2.11	N	206400	500	153 억		0	N	N	0	N	00	N
10	20240429	160954	57	100.00	KOSDAQ		건설	N	N	N	N		N	4200	0	3	0.00	264355060	62657	37.39	4190	4260	4190	5460	2940	4200	4219.11	0.00	0	7672	4346	4272	4226	4152	4106	4260	4140	154	1260	500	2770	5	1	30736095	1291	-16.03	1.58	12	0.20	-262.00	2655.00	6300	20230523	-33.33	3130	20230726	34.19	4890	-14.11	20240214	3290	27.66	20240104	6300	-33.33	20230523	3130	34.19	20230726	2.10	N	206400	500	153 억		0	N	N	0	N	00	N
11	20240429	151005	57	100.00	KOSDAQ		건설	N	N	N	N		N	4200	0	3	0.00	246889705	58507	34.91	4190	4260	4190	5460	2940	4200	4219.83	0.00	0	5365	4346	4272	4226	4152	4106	4260	4140	154	1260	500	2770	5	1	30736095	1291	-16.03	1.58	12	0.19	-262.00	2655.00	6300	20230523	-33.33	3130	20230726	34.19	4890	-14.11	20240214	3290	27.66	20240104	6300	-33.33	20230523	3130	34.19	20230726	2.10	N	206400	500	153 억		0	N	N	0	N	00	N
12	20240429	140924	57	100.00	KOSDAQ		건설	N	N	N	N		N	4200	0	3	0.00	144929355	34410	20.53	4190	4250	4190	5460	2940	4200	4211.84	0.00	0	7114	4346	4272	4226	4152	4106	4260	4140	154	1260	500	2770	5	1	30736095	1291	-16.03	1.58	12	0.11	-262.00	2655.00	6300	20230523	-33.33	3130	20230726	34.19	4890	-14.11	20240214	3290	27.66	20240104	6300	-33.33	20230523	3130	34.19	20230726	2.10	N	206400	500	153 억		0	N	N	0	N	00	N
13	20240429	131004	57	100.00	KOSDAQ		건설	N	N	N	N		N	4215	15	2	0.36	111752035	26521	15.83	4190	4250	4190	5460	2940	4200	4213.72	0.00	0	5727	4346	4272	4226	4152	4106	4260	4140	154	1260	500	2770	5	1	30736095	1296	-16.09	1.59	12	0.09	-262.00	2655.00	6300	20230523	-33.10	3130	20230726	34.66	4890	-13.80	20240214	3290	28.12	20240104	6300	-33.10	20230523	3130	34.66	20230726	2.10	N	206400	500	153 억		0	N	N	0	N	00	N
14	20240429	121003	57	100.00	KOSDAQ		건설	N	N	N	N		N	4220	20	2	0.48	102826135	24403	14.56	4190	4250	4190	5460	2940	4200	4213.67	0.00	0	5859	4346	4272	4226	4152	4106	4260	4140	154	1260	500	2770	5	1	30736095	1297	-16.11	1.59	12	0.08	-262.00	2655.00	6300	20230523	-33.02	3130	20230726	34.82	4890	-13.70	20240214	3290	28.27	20240104	6300	-33.02	20230523	3130	34.82	20230726	2.10	N	206400	500	153 억		0	N	N	0	N	00	N
15	20240429	110938	57	100.00	KOSDAQ		건설	N	N	N	N		N	4235	35	2	0.83	83578800	19836	11.84	4190	4250	4190	5460	2940	4200	4213.49	0.00	0	4675	4346	4272	4226	4152	4106	4260	4140	154	1260	500	2770	5	1	30736095	1302	-16.16	1.60	12	0.06	-262.00	2655.00	6300	20230523	-32.78	3130	20230726	35.30	4890	-13.39	20240214	3290	28.72	20240104	6300	-32.78	20230523	3130	35.30	20230726	2.10	N	206400	500	153 억		0	N	N	0	N	00	N
16	20240429	101003	57	100.00	KOSDAQ		건설	N	N	N	N		N	4220	20	2	0.48	50494590	11994	7.16	4190	4250	4190	5460	2940	4200	4209.99	0.00	0	2731	4346	4272	4226	4152	4106	4260	4140	154	1260	500	2770	5	1	30736095	1297	-16.11	1.59	12	0.04	-262.00	2655.00	6300	20230523	-33.02	3130	20230726	34.82	4890	-13.70	20240214	3290	28.27	20240104	6300	-33.02	20230523	3130	34.82	20230726	2.10	N	206400	500	153 억		0	N	N	0	N	00	N
17	20240429	091003	57	100.00	KOSDAQ		건설	N	N	N	N		N	4250	50	2	1.19	3176595	754	0.45	4190	4250	4190	5460	2940	4200	4212.99	0.00	0	-163	4346	4272	4226	4152	4106	4260	4140	154	1260	500	2770	5	1	30736095	1306	-16.22	1.60	12	0.00	-262.00	2655.00	6300	20230523	-32.54	3130	20230726	35.78	4890	-13.09	20240214	3290	29.18	20240104	6300	-32.54	20230523	3130	35.78	20230726	2.10	N	206400	500	153 억		0	N	N	0	N	00	N
18	20240426	160959	57	100.00	KOSDAQ		건설	N	N	N	N		N	4200	0	3	0.00	98871875	23306	63.53	4200	4300	4180	5460	2940	4200	4242.53	0.00	0	2866	4340	4270	4225	4155	4110	4247	4132	154	1260	500	2770	5	1	30736095	1291	-16.03	1.58	12	0.08	-262.00	2655.00	6300	20230523	-33.33	3130	20230726	34.19	4890	-14.11	20240214	3290	27.66	20240104	6300	-33.33	20230523	3130	34.19	20230726	2.12	N	206400	500	153 억		0	N	N	0	N	00	N
19	20240426	151000	57	100.00	KOSDAQ		건설	N	N	N	N		N	4250	50	2	1.19	83347095	19617	53.48	4200	4300	4180	5460	2940	4200	4248.72	0.00	0	1716	4340	4270	4225	4155	4110	4247	4132	154	1260	500	2770	5	1	30736095	1306	-16.22	1.60	12	0.06	-262.00	2655.00	6300	20230523	-32.54	3130	20230726	35.78	4890	-13.09	20240214	3290	29.18	20240104	6300	-32.54	20230523	3130	35.78	20230726	2.12	N	206400	500	153 억		0	N	N	0	N	00	N
20	20240426	140958	57	100.00	KOSDAQ		건설	N	N	N	N		N	4255	55	2	1.31	73818850	17365	47.34	4200	4300	4180	5460	2940	4200	4251.01	0.00	0	981	4340	4270	4225	4155	4110	4247	4132	154	1260	500	2770	5	1	30736095	1308	-16.24	1.60	12	0.06	-262.00	2655.00	6300	20230523	-32.46	3130	20230726	35.94	4890	-12.99	20240214	3290	29.33	20240104	6300	-32.46	20230523	3130	35.94	20230726	2.12	N	206400	500	153 억		0	N	N	0	N	00	N
21	20240426	131000	57	100.00	KOSDAQ		건설	N	N	N	N		N	4260	60	2	1.43	66329080	15605	42.54	4200	4300	4180	5460	2940	4200	4250.50	0.00	0	1025	4340	4270	4225	4155	4110	4247	4132	154	1260	500	2770	5	1	30736095	1309	-16.26	1.60	12	0.05	-262.00	2655.00	6300	20230523	-32.38	3130	20230726	36.10	4890	-12.88	20240214	3290	29.48	20240104	6300	-32.38	20230523	3130	36.10	20230726	2.12	N	206400	500	153 억		0	N	N	0	N	00	N
22	20240426	120957	57	100.00	KOSDAQ		건설	N	N	N	N		N	4275	75	2	1.79	58908335	13864	37.79	4200	4300	4180	5460	2940	4200	4249.01	0.00	0	1061	4340	4270	4225	4155	4110	4247	4132	154	1260	500	2770	5	1	30736095	1314	-16.32	1.61	12	0.05	-262.00	2655.00	6300	20230523	-32.14	3130	20230726	36.58	4890	-12.58	20240214	3290	29.94	20240104	6300	-32.14	20230523	3130	36.58	20230726	2.12	N	206400	500	153 억		0	N	N	0	N	00	N
23	20240426	110957	57	100.00	KOSDAQ		건설	N	N	N	N		N	4300	100	2	2.38	43563200	10258	27.96	4200	4300	4180	5460	2940	4200	4246.75	0.00	0	-33	4340	4270	4225	4155	4110	4247	4132	154	1260	500	2770	5	1	30736095	1322	-16.41	1.62	12	0.03	-262.00	2655.00	6300	20230523	-31.75	3130	20230726	37.38	4890	-12.07	20240214	3290	30.70	20240104	6300	-31.75	20230523	3130	37.38	20230726	2.12	N	206400	500	153 억		0	N	N	0	N	00	N
24	20240426	100957	57	100.00	KOSDAQ		건설	N	N	N	N		N	4215	15	2	0.36	16012985	3777	10.30	4200	4290	4180	5460	2940	4200	4239.60	0.00	0	-1519	4340	4270	4225	4155	4110	4247	4132	154	1260	500	2770	5	1	30736095	1296	-16.09	1.59	12	0.01	-262.00	2655.00	6300	20230523	-33.10	3130	20230726	34.66	4890	-13.80	20240214	3290	28.12	20240104	6300	-33.10	20230523	3130	34.66	20230726	2.12	N	206400	500	153 억		0	N	N	0	N	00	N
25	20240426	091001	57	100.00	KOSDAQ		건설	N	N	N	N		N	4275	75	2	1.79	4304625	1006	2.74	4200	4290	4200	5460	2940	4200	4278.95	0.00	0	-927	4340	4270	4225	4155	4110	4247	4132	154	1260	500	2770	5	1	30736095	1314	-16.32	1.61	12	0.00	-262.00	2655.00	6300	20230523	-32.14	3130	20230726	36.58	4890	-12.58	20240214	3290	29.94	20240104	6300	-32.14	20230523	3130	36.58	20230726	2.12	N	206400	500	153 억		0	N	N	0	N	00	N
26	20240425	160952	57	100.00	KOSDAQ		건설	N	N	N	N		N	4200	-35	5	-0.83	154206965	36684	69.39	4295	4295	4180	5500	2965	4235	4203.66	0.00	0	-201	4401	4317	4266	4182	4131	4292	4157	154	1265	500	2790	5	1	30736095	1291	-16.03	1.58	12	0.12	-262.00	2655.00	6300	20230523	-33.33	3130	20230726	34.19	4890	-14.11	20240214	3290	27.66	20240104	6300	-33.33	20230523	3130	34.19	20230726	2.13	N	206400	500	153 억		0	N	N	0	N	00	N
27	20240425	150957	57	100.00	KOSDAQ		건설	N	N	N	N		N	4215	-20	5	-0.47	146811470	34922	66.06	4295	4295	4180	5500	2965	4235	4203.98	0.00	0	-511	4401	4317	4266	4182	4131	4292	4157	154	1265	500	2790	5	1	30736095	1296	-16.09	1.59	12	0.11	-262.00	2655.00	6300	20230523	-33.10	3130	20230726	34.66	4890	-13.80	20240214	3290	28.12	20240104	6300	-33.10	20230523	3130	34.66	20230726	2.13	N	206400	500	153 억		0	N	N	0	N	00	N
28	20240425	140954	57	100.00	KOSDAQ		건설	N	N	N	N		N	4220	-15	5	-0.35	116964140	27804	52.60	4295	4295	4180	5500	2965	4235	4206.74	0.00	0	-3200	4401	4317	4266	4182	4131	4292	4157	154	1265	500	2790	5	1	30736095	1297	-16.11	1.59	12	0.09	-262.00	2655.00	6300	20230523	-33.02	3130	20230726	34.82	4890	-13.70	20240214	3290	28.27	20240104	6300	-33.02	20230523	3130	34.82	20230726	2.13	N	206400	500	153 억		0	N	N	0	N	00	N
29	20240425	130955	57	100.00	KOSDAQ		건설	N	N	N	N		N	4230	-5	5	-0.12	68899470	16339	30.91	4295	4295	4195	5500	2965	4235	4216.87	0.00	0	-3250	4401	4317	4266	4182	4131	4292	4157	154	1265	500	2790	5	1	30736095	1300	-16.15	1.59	12	0.05	-262.00	2655.00	6300	20230523	-32.86	3130	20230726	35.14	4890	-13.50	20240214	3290	28.57	20240104	6300	-32.86	20230523	3130	35.14	20230726	2.13	N	206400	500	153 억		0	N	N	0	N	00	N
30	20240425	120952	57	100.00	KOSDAQ		건설	N	N	N	N		N	4205	-30	5	-0.71	62416840	14798	27.99	4295	4295	4200	5500	2965	4235	4217.92	0.00	0	-3250	4401	4317	4266	4182	4131	4292	4157	154	1265	500	2790	5	1	30736095	1292	-16.05	1.58	12	0.05	-262.00	2655.00	6300	20230523	-33.25	3130	20230726	34.35	4890	-14.01	20240214	3290	27.81	20240104	6300	-33.25	20230523	3130	34.35	20230726	2.13	N	206400	500	153 억		0	N	N	0	N	00	N
31	20240425	110953	57	100.00	KOSDAQ		건설	N	N	N	N		N	4220	-15	5	-0.35	50124195	11874	22.46	4295	4295	4205	5500	2965	4235	4221.34	0.00	0	-2462	4401	4317	4266	4182	4131	4292	4157	154	1265	500	2790	5	1	30736095	1297	-16.11	1.59	12	0.04	-262.00	2655.00	6300	20230523	-33.02	3130	20230726	34.82	4890	-13.70	20240214	3290	28.27	20240104	6300	-33.02	20230523	3130	34.82	20230726	2.13	N	206400	500	153 억		0	N	N	0	N	00	N
32	20240425	100953	57	100.00	KOSDAQ		건설	N	N	N	N		N	4260	25	2	0.59	27478835	6500	12.30	4295	4295	4220	5500	2965	4235	4227.51	0.00	0	-984	4401	4317	4266	4182	4131	4292	4157	154	1265	500	2790	5	1	30736095	1309	-16.26	1.60	12	0.02	-262.00	2655.00	6300	20230523	-32.38	3130	20230726	36.10	4890	-12.88	20240214	3290	29.48	20240104	6300	-32.38	20230523	3130	36.10	20230726	2.13	N	206400	500	153 억		0	N	N	0	N	00	N
33	20240425	090957	57	100.00	KOSDAQ		건설	N	N	N	N		N	4270	35	2	0.83	906860	214	0.40	4295	4295	4235	5500	2965	4235	4237.66	0.00	0	-202	4401	4317	4266	4182	4131	4292	4157	154	1265	500	2790	5	1	30736095	1312	-16.30	1.61	12	0.00	-262.00	2655.00	6300	20230523	-32.22	3130	20230726	36.42	4890	-12.68	20240214	3290	29.79	20240104	6300	-32.22	20230523	3130	36.42	20230726	2.13	N	206400	500	153 억		0	N	N	0	N	00	N
34	20240424	160936	57	100.00	KOSDAQ		건설	N	N	N	N		N	4235	-25	5	-0.59	224940395	52864	132.67	4300	4350	4215	5530	2985	4260	4255.09	0.00	0	3527	4333	4296	4253	4216	4173	4275	4195	154	1270	500	2810	5	1	30736095	1302	-16.16	1.60	12	0.17	-262.00	2655.00	6300	20230523	-32.78	3130	20230726	35.30	4890	-13.39	20240214	3290	28.72	20240104	6300	-32.78	20230523	3130	35.30	20230726	2.16	N	206400	500	153 억		0	N	N	0	N	00	N
35	20240424	150952	57	100.00	KOSDAQ		건설	N	N	N	N		N	4245	-15	5	-0.35	211327105	49642	124.58	4300	4350	4220	5530	2985	4260	4257.02	0.00	0	3824	4333	4296	4253	4216	4173	4275	4195	154	1270	500	2810	5	1	30736095	1305	-16.20	1.60	12	0.16	-262.00	2655.00	6300	20230523	-32.62	3130	20230726	35.62	4890	-13.19	20240214	3290	29.03	20240104	6300	-32.62	20230523	3130	35.62	20230726	2.16	N	206400	500	153 억		0	N	N	0	N	00	N
36	20240424	140951	57	100.00	KOSDAQ		건설	N	N	N	N		N	4225	-35	5	-0.82	179634975	42158	105.80	4300	4350	4220	5530	2985	4260	4260.99	0.00	0	8253	4333	4296	4253	4216	4173	4275	4195	154	1270	500	2810	5	1	30736095	1299	-16.13	1.59	12	0.14	-262.00	2655.00	6300	20230523	-32.94	3130	20230726	34.98	4890	-13.60	20240214	3290	28.42	20240104	6300	-32.94	20230523	3130	34.98	20230726	2.16	N	206400	500	153 억		0	N	N	0	N	00	N
37	20240424	130955	57	100.00	KOSDAQ		건설	N	N	N	N		N	4250	-10	5	-0.23	159727085	37461	94.01	4300	4350	4220	5530	2985	4260	4263.82	0.00	0	10552	4333	4296	4253	4216	4173	4275	4195	154	1270	500	2810	5	1	30736095	1306	-16.22	1.60	12	0.12	-262.00	2655.00	6300	20230523	-32.54	3130	20230726	35.78	4890	-13.09	20240214	3290	29.18	20240104	6300	-32.54	20230523	3130	35.78	20230726	2.16	N	206400	500	153 억		0	N	N	0	N	00	N
38	20240424	120950	57	100.00	KOSDAQ		건설	N	N	N	N		N	4255	-5	5	-0.12	148380935	34780	87.29	4300	4350	4225	5530	2985	4260	4266.27	0.00	0	9878	4333	4296	4253	4216	4173	4275	4195	154	1270	500	2810	5	1	30736095	1308	-16.24	1.60	12	0.11	-262.00	2655.00	6300	20230523	-32.46	3130	20230726	35.94	4890	-12.99	20240214	3290	29.33	20240104	6300	-32.46	20230523	3130	35.94	20230726	2.16	N	206400	500	153 억		0	N	N	0	N	00	N
39	20240424	110949	57	100.00	KOSDAQ		건설	N	N	N	N		N	4250	-10	5	-0.23	140073490	32817	82.36	4300	4350	4230	5530	2985	4260	4268.32	0.00	0	11052	4333	4296	4253	4216	4173	4275	4195	154	1270	500	2810	5	1	30736095	1306	-16.22	1.60	12	0.11	-262.00	2655.00	6300	20230523	-32.54	3130	20230726	35.78	4890	-13.09	20240214	3290	29.18	20240104	6300	-32.54	20230523	3130	35.78	20230726	2.16	N	206400	500	153 억		0	N	N	0	N	00	N
40	20240424	100946	57	100.00	KOSDAQ		건설	N	N	N	N		N	4255	-5	5	-0.12	71043675	16520	41.46	4300	4350	4255	5530	2985	4260	4300.46	0.00	0	1269	4333	4296	4253	4216	4173	4275	4195	154	1270	500	2810	5	1	30736095	1308	-16.24	1.60	12	0.05	-262.00	2655.00	6300	20230523	-32.46	3130	20230726	35.94	4890	-12.99	20240214	3290	29.33	20240104	6300	-32.46	20230523	3130	35.94	20230726	2.16	N	206400	500	153 억		0	N	N	0	N	00	N
41	20240424	090950	57	100.00	KOSDAQ		건설	N	N	N	N		N	4300	40	2	0.94	17592605	4093	10.27	4300	4310	4265	5530	2985	4260	4298.22	0.00	0	698	4333	4296	4253	4216	4173	4275	4195	154	1270	500	2810	5	1	30736095	1322	-16.41	1.62	12	0.01	-262.00	2655.00	6300	20230523	-31.75	3130	20230726	37.38	4890	-12.07	20240214	3290	30.70	20240104	6300	-31.75	20230523	3130	37.38	20230726	2.16	N	206400	500	153 억		0	N	N	0	N	00	N
42	20240423	160925	57	100.00	KOSDAQ		건설	N	N	N	N		N	4260	30	2	0.71	169058875	39648	112.27	4265	4290	4210	5490	2965	4230	4264.03	0.00	0	-3221	4350	4290	4215	4155	4080	4320	4185	154	1260	500	2790	5	1	30736095	1309	-16.26	1.60	12	0.13	-262.00	2655.00	6300	20230523	-32.38	3130	20230726	36.10	4890	-12.88	20240214	3290	29.48	20240104	6300	-32.38	20230523	3130	36.10	20230726	2.10	N	206400	500	153 억		0	N	N	0	N	00	N
43	20240423	150946	57	100.00	KOSDAQ		건설	N	N	N	N		N	4255	25	2	0.59	155604980	36479	103.30	4265	4290	4210	5490	2965	4230	4265.60	0.00	0	-3221	4350	4290	4215	4155	4080	4320	4185	154	1260	500	2790	5	1	30736095	1308	-16.24	1.60	12	0.12	-262.00	2655.00	6300	20230523	-32.46	3130	20230726	35.94	4890	-12.99	20240214	3290	29.33	20240104	6300	-32.46	20230523	3130	35.94	20230726	2.10	N	206400	500	153 억		0	N	N	0	N	00	N
44	20240423	140945	57	100.00	KOSDAQ		건설	N	N	N	N		N	4260	30	2	0.71	136781910	32043	90.74	4265	4290	4210	5490	2965	4230	4268.70	0.00	0	-3363	4350	4290	4215	4155	4080	4320	4185	154	1260	500	2790	5	1	30736095	1309	-16.26	1.60	12	0.10	-262.00	2655.00	6300	20230523	-32.38	3130	20230726	36.10	4890	-12.88	20240214	3290	29.48	20240104	6300	-32.38	20230523	3130	36.10	20230726	2.10	N	206400	500	153 억		0	N	N	0	N	00	N
45	20240423	130943	57	100.00	KOSDAQ		건설	N	N	N	N		N	4285	55	2	1.30	133717965	31321	88.69	4265	4290	4210	5490	2965	4230	4269.28	0.00	0	-3386	4350	4290	4215	4155	4080	4320	4185	154	1260	500	2790	5	1	30736095	1317	-16.35	1.61	12	0.10	-262.00	2655.00	6300	20230523	-31.98	3130	20230726	36.90	4890	-12.37	20240214	3290	30.24	20240104	6300	-31.98	20230523	3130	36.90	20230726	2.10	N	206400	500	153 억		0	N	N	0	N	00	N
46	20240423	120943	57	100.00	KOSDAQ		건설	N	N	N	N		N	4285	55	2	1.30	89165470	20859	59.07	4265	4290	4210	5490	2965	4230	4274.68	0.00	0	-1311	4350	4290	4215	4155	4080	4320	4185	154	1260	500	2790	5	1	30736095	1317	-16.35	1.61	12	0.07	-262.00	2655.00	6300	20230523	-31.98	3130	20230726	36.90	4890	-12.37	20240214	3290	30.24	20240104	6300	-31.98	20230523	3130	36.90	20230726	2.10	N	206400	500	153 억		0	N	N	0	N	00	N
47	20240423	110944	57	100.00	KOSDAQ		건설	N	N	N	N		N	4285	55	2	1.30	83672815	19577	55.44	4265	4290	4210	5490	2965	4230	4274.04	0.00	0	-865	4350	4290	4215	4155	4080	4320	4185	154	1260	500	2790	5	1	30736095	1317	-16.35	1.61	12	0.06	-262.00	2655.00	6300	20230523	-31.98	3130	20230726	36.90	4890	-12.37	20240214	3290	30.24	20240104	6300	-31.98	20230523	3130	36.90	20230726	2.10	N	206400	500	153 억		0	N	N	0	N	00	N
48	20240423	100943	57	100.00	KOSDAQ		건설	N	N	N	N		N	4285	55	2	1.30	71284365	16686	47.25	4265	4290	4210	5490	2965	4230	4272.11	0.00	0	-365	4350	4290	4215	4155	4080	4320	4185	154	1260	500	2790	5	1	30736095	1317	-16.35	1.61	12	0.05	-262.00	2655.00	6300	20230523	-31.98	3130	20230726	36.90	4890	-12.37	20240214	3290	30.24	20240104	6300	-31.98	20230523	3130	36.90	20230726	2.10	N	206400	500	153 억		0	N	N	0	N	00	N
49	20240423	090944	57	100.00	KOSDAQ		건설	N	N	N	N		N	4235	5	2	0.12	23353910	5483	15.53	4265	4290	4210	5490	2965	4230	4259.33	0.00	0	88	4350	4290	4215	4155	4080	4320	4185	154	1260	500	2790	5	1	30736095	1302	-16.16	1.60	12	0.02	-262.00	2655.00	6300	20230523	-32.78	3130	20230726	35.30	4890	-13.39	20240214	3290	28.72	20240104	6300	-32.78	20230523	3130	35.30	20230726	2.10	N	206400	500	153 억		0	N	N	0	N	00	N
50	20240422	160940	57	100.00	KOSDAQ		건설	N	N	N	N		N	4230	35	2	0.83	147000200	34921	48.89	4145	4275	4140	5450	2940	4195	4209.05	0.00	0	-3911	4328	4261	4193	4126	4058	4227	4092	154	1255	500	2760	5	1	30736095	1300	-16.15	1.59	12	0.11	-262.00	2655.00	6300	20230523	-32.86	3130	20230726	35.14	4890	-13.50	20240214	3290	28.57	20240104	6300	-32.86	20230523	3130	35.14	20230726	2.11	N	206400	500	153 억		0	N	N	0	N	00	N
51	20240422	150938	57	100.00	KOSDAQ		건설	N	N	N	N		N	4225	30	2	0.72	128625480	30569	42.79	4145	4275	4140	5450	2940	4195	4207.71	0.00	0	-3524	4328	4261	4193	4126	4058	4227	4092	154	1255	500	2760	5	1	30736095	1299	-16.13	1.59	12	0.10	-262.00	2655.00	6300	20230523	-32.94	3130	20230726	34.98	4890	-13.60	20240214	3290	28.42	20240104	6300	-32.94	20230523	3130	34.98	20230726	2.11	N	206400	500	153 억		0	N	N	0	N	00	N
52	20240422	140940	57	100.00	KOSDAQ		건설	N	N	N	N		N	4230	35	2	0.83	115981590	27562	38.58	4145	4275	4140	5450	2940	4195	4208.03	0.00	0	-3148	4328	4261	4193	4126	4058	4227	4092	154	1255	500	2760	5	1	30736095	1300	-16.15	1.59	12	0.09	-262.00	2655.00	6300	20230523	-32.86	3130	20230726	35.14	4890	-13.50	20240214	3290	28.57	20240104	6300	-32.86	20230523	3130	35.14	20230726	2.11	N	206400	500	153 억		0	N	N	0	N	00	N
53	20240422	130937	57	100.00	KOSDAQ		건설	N	N	N	N		N	4245	50	2	1.19	109971900	26136	36.59	4145	4275	4140	5450	2940	4195	4207.68	0.00	0	-2661	4328	4261	4193	4126	4058	4227	4092	154	1255	500	2760	5	1	30736095	1305	-16.20	1.60	12	0.09	-262.00	2655.00	6300	20230523	-32.62	3130	20230726	35.62	4890	-13.19	20240214	3290	29.03	20240104	6300	-32.62	20230523	3130	35.62	20230726	2.11	N	206400	500	153 억		0	N	N	0	N	00	N
54	20240422	120937	57	100.00	KOSDAQ		건설	N	N	N	N		N	4205	10	2	0.24	99519380	23659	33.12	4145	4275	4140	5450	2940	4195	4206.41	0.00	0	-3133	4328	4261	4193	4126	4058	4227	4092	154	1255	500	2760	5	1	30736095	1292	-16.05	1.58	12	0.08	-262.00	2655.00	6300	20230523	-33.25	3130	20230726	34.35	4890	-14.01	20240214	3290	27.81	20240104	6300	-33.25	20230523	3130	34.35	20230726	2.11	N	206400	500	153 억		0	N	N	0	N	00	N
55	20240422	110938	57	100.00	KOSDAQ		건설	N	N	N	N		N	4235	40	2	0.95	96239385	22882	32.03	4145	4275	4140	5450	2940	4195	4205.90	0.00	0	-2913	4328	4261	4193	4126	4058	4227	4092	154	1255	500	2760	5	1	30736095	1302	-16.16	1.60	12	0.07	-262.00	2655.00	6300	20230523	-32.78	3130	20230726	35.30	4890	-13.39	20240214	3290	28.72	20240104	6300	-32.78	20230523	3130	35.30	20230726	2.11	N	206400	500	153 억		0	N	N	0	N	00	N
56	20240422	100938	57	100.00	KOSDAQ		건설	N	N	N	N		N	4255	60	2	1.43	66847840	15918	22.28	4145	4275	4140	5450	2940	4195	4199.51	0.00	0	-2224	4328	4261	4193	4126	4058	4227	4092	154	1255	500	2760	5	1	30736095	1308	-16.24	1.60	12	0.05	-262.00	2655.00	6300	20230523	-32.46	3130	20230726	35.94	4890	-12.99	20240214	3290	29.33	20240104	6300	-32.46	20230523	3130	35.94	20230726	2.11	N	206400	500	153 억		0	N	N	0	N	00	N
57	20240422	090939	57	100.00	KOSDAQ		건설	N	N	N	N		N	4175	-20	5	-0.48	3956960	953	1.33	4145	4185	4140	5450	2940	4195	4152.11	0.00	0	405	4328	4261	4193	4126	4058	4227	4092	154	1255	500	2760	5	1	30736095	1283	-15.94	1.57	12	0.00	-262.00	2655.00	6300	20230523	-33.73	3130	20230726	33.39	4890	-14.62	20240214	3290	26.90	20240104	6300	-33.73	20230523	3130	33.39	20230726	2.11	N	206400	500	153 억		0	N	N	0	N	00	N
58	20240419	160855	57	100.00	KOSDAQ		건설	N	N	N	N		N	4195	-45	5	-1.06	297005910	71326	114.76	4200	4260	4125	5510	2970	4240	4164.06	0.00	0	6197	4393	4316	4168	4091	3943	4355	4130	154	1270	500	2790	5	1	30736095	1289	-16.01	1.58	12	0.23	-262.00	2655.00	6300	20230523	-33.41	3130	20230726	34.03	4890	-14.21	20240214	3290	27.51	20240104	6300	-33.41	20230523	3130	34.03	20230726	2.09	N	206400	500	153 억		0	N	N	0	N	00	N
59	20240419	150902	57	100.00	KOSDAQ		건설	N	N	N	N		N	4150	-90	5	-2.12	287391340	69026	111.06	4200	4260	4125	5510	2970	4240	4163.52	0.00	0	7361	4393	4316	4168	4091	3943	4355	4130	154	1270	500	2790	5	1	30736095	1276	-15.84	1.56	12	0.22	-262.00	2655.00	6300	20230523	-34.13	3130	20230726	32.59	4890	-15.13	20240214	3290	26.14	20240104	6300	-34.13	20230523	3130	32.59	20230726	2.09	N	206400	500	153 억		0	N	N	0	N	00	N
60	20240419	140854	57	100.00	KOSDAQ		건설	N	N	N	N		N	4150	-90	5	-2.12	276176260	66324	106.72	4200	4260	4125	5510	2970	4240	4164.05	0.00	0	6800	4393	4316	4168	4091	3943	4355	4130	154	1270	500	2790	5	1	30736095	1276	-15.84	1.56	12	0.22	-262.00	2655.00	6300	20230523	-34.13	3130	20230726	32.59	4890	-15.13	20240214	3290	26.14	20240104	6300	-34.13	20230523	3130	32.59	20230726	2.09	N	206400	500	153 억		0	N	N	0	N	00	N
61	20240419	130855	57	100.00	KOSDAQ		건설	N	N	N	N		N	4150	-90	5	-2.12	261529060	62789	101.03	4200	4260	4125	5510	2970	4240	4165.21	0.00	0	5303	4393	4316	4168	4091	3943	4355	4130	154	1270	500	2790	5	1	30736095	1276	-15.84	1.56	12	0.20	-262.00	2655.00	6300	20230523	-34.13	3130	20230726	32.59	4890	-15.13	20240214	3290	26.14	20240104	6300	-34.13	20230523	3130	32.59	20230726	2.09	N	206400	500	153 억		0	N	N	0	N	00	N
62	20240419	120851	57	100.00	KOSDAQ		건설	N	N	N	N		N	4155	-85	5	-2.00	237493210	56993	91.70	4200	4260	4125	5510	2970	4240	4167.06	0.00	0	3686	4393	4316	4168	4091	3943	4355	4130	154	1270	500	2790	5	1	30736095	1277	-15.86	1.56	12	0.19	-262.00	2655.00	6300	20230523	-34.05	3130	20230726	32.75	4890	-15.03	20240214	3290	26.29	20240104	6300	-34.05	20230523	3130	32.75	20230726	2.09	N	206400	500	153 억		0	N	N	0	N	00	N
63	20240419	110904	57	100.00	KOSDAQ		건설	N	N	N	N		N	4200	-40	5	-0.94	124162585	29702	47.79	4200	4260	4140	5510	2970	4240	4180.28	0.00	0	1266	4393	4316	4168	4091	3943	4355	4130	154	1270	500	2790	5	1	30736095	1291	-16.03	1.58	12	0.10	-262.00	2655.00	6300	20230523	-33.33	3130	20230726	34.19	4890	-14.11	20240214	3290	27.66	20240104	6300	-33.33	20230523	3130	34.19	20230726	2.09	N	206400	500	153 억		0	N	N	0	N	00	N
64	20240419	100859	57	100.00	KOSDAQ		건설	N	N	N	N		N	4230	-10	5	-0.24	20133480	4834	7.78	4200	4240	4140	5510	2970	4240	4164.97	0.00	0	1563	4393	4316	4168	4091	3943	4355	4130	154	1270	500	2790	5	1	30736095	1300	-16.15	1.59	12	0.02	-262.00	2655.00	6300	20230523	-32.86	3130	20230726	35.14	4890	-13.50	20240214	3290	28.57	20240104	6300	-32.86	20230523	3130	35.14	20230726	2.09	N	206400	500	153 억		0	N	N	0	N	00	N
65	20240419	090851	57	100.00	KOSDAQ		건설	N	N	N	N		N	4145	-95	5	-2.24	4276730	1021	1.64	4200	4240	4145	5510	2970	4240	4188.77	0.00	0	341	4393	4316	4168	4091	3943	4355	4130	154	1270	500	2790	5	1	30736095	1274	-15.82	1.56	12	0.00	-262.00	2655.00	6300	20230523	-34.21	3130	20230726	32.43	4890	-15.24	20240214	3290	25.99	20240104	6300	-34.21	20230523	3130	32.43	20230726	2.09	N	206400	500	153 억		0	N	N	0	N	00	N
66	20240418	160852	57	100.00	KOSDAQ		건설	N	N	N	N		N	4240	200	2	4.95	258149440	62148	100.70	4035	4245	4020	5250	2830	4040	4153.79	0.00	0	19046	4166	4102	4051	3987	3936	4077	3962	154	1210	500	2660	5	1	30736095	1303	-16.18	1.60	12	0.20	-262.00	2655.00	6300	20230523	-32.70	3130	20230726	35.46	4890	-13.29	20240214	3290	28.88	20240104	6300	-32.70	20230523	3130	35.46	20230726	2.12	N	206400	500	153 억		0	N	N	0	N	00	N
67	20240418	150851	57	100.00	KOSDAQ		건설	N	N	N	N		N	4245	205	2	5.07	233480255	56317	91.25	4035	4245	4020	5250	2830	4040	4145.82	0.00	0	18712	4166	4102	4051	3987	3936	4077	3962	154	1210	500	2660	5	1	30736095	1305	-16.20	1.60	12	0.18	-262.00	2655.00	6300	20230523	-32.62	3130	20230726	35.62	4890	-13.19	20240214	3290	29.03	20240104	6300	-32.62	20230523	3130	35.62	20230726	2.12	N	206400	500	153 억		0	N	N	0	N	00	N
68	20240418	140857	57	100.00	KOSDAQ		건설	N	N	N	N		N	4100	60	2	1.49	93223620	22753	36.87	4035	4135	4020	5250	2830	4040	4097.20	0.00	0	-3457	4166	4102	4051	3987	3936	4077	3962	154	1210	500	2660	5	1	30736095	1260	-15.65	1.54	12	0.07	-262.00	2655.00	6300	20230523	-34.92	3130	20230726	30.99	4890	-16.16	20240214	3290	24.62	20240104	6300	-34.92	20230523	3130	30.99	20230726	2.12	N	206400	500	153 억		0	N	N	0	N	00	N
69	20240418	130851	57	100.00	KOSDAQ		건설	N	N	N	N		N	4080	40	2	0.99	91419380	22312	36.15	4035	4135	4020	5250	2830	4040	4097.32	0.00	0	-3740	4166	4102	4051	3987	3936	4077	3962	154	1210	500	2660	5	1	30736095	1254	-15.57	1.54	12	0.07	-262.00	2655.00	6300	20230523	-35.24	3130	20230726	30.35	4890	-16.56	20240214	3290	24.01	20240104	6300	-35.24	20230523	3130	30.35	20230726	2.12	N	206400	500	153 억		0	N	N	0	N	00	N
70	20240418	120849	57	100.00	KOSDAQ		건설	N	N	N	N		N	4130	90	2	2.23	80243650	19583	31.73	4035	4135	4020	5250	2830	4040	4097.62	0.00	0	-5517	4166	4102	4051	3987	3936	4077	3962	154	1210	500	2660	5	1	30736095	1269	-15.76	1.56	12	0.06	-262.00	2655.00	6300	20230523	-34.44	3130	20230726	31.95	4890	-15.54	20240214	3290	25.53	20240104	6300	-34.44	20230523	3130	31.95	20230726	2.12	N	206400	500	153 억		0	N	N	0	N	00	N
71	20240418	110853	57	100.00	KOSDAQ		건설	N	N	N	N		N	4130	90	2	2.23	71632550	17494	28.35	4035	4135	4020	5250	2830	4040	4094.69	0.00	0	-4973	4166	4102	4051	3987	3936	4077	3962	154	1210	500	2660	5	1	30736095	1269	-15.76	1.56	12	0.06	-262.00	2655.00	6300	20230523	-34.44	3130	20230726	31.95	4890	-15.54	20240214	3290	25.53	20240104	6300	-34.44	20230523	3130	31.95	20230726	2.12	N	206400	500	153 억		0	N	N	0	N	00	N
72	20240418	100852	57	100.00	KOSDAQ		건설	N	N	N	N		N	4100	60	2	1.49	27753465	6830	11.07	4035	4120	4020	5250	2830	4040	4063.46	0.00	0	244	4166	4102	4051	3987	3936	4077	3962	154	1210	500	2660	5	1	30736095	1260	-15.65	1.54	12	0.02	-262.00	2655.00	6300	20230523	-34.92	3130	20230726	30.99	4890	-16.16	20240214	3290	24.62	20240104	6300	-34.92	20230523	3130	30.99	20230726	2.12	N	206400	500	153 억		0	N	N	0	N	00	N
73	20240418	090849	57	100.00	KOSDAQ		건설	N	N	N	N		N	4035	-5	5	-0.12	4151695	1029	1.67	4035	4040	4030	5250	2830	4040	4034.69	0.00	0	340	4166	4102	4051	3987	3936	4077	3962	154	1210	500	2660	5	1	30736095	1240	-15.40	1.52	12	0.00	-262.00	2655.00	6300	20230523	-35.95	3130	20230726	28.91	4890	-17.48	20240214	3290	22.64	20240104	6300	-35.95	20230523	3130	28.91	20230726	2.12	N	206400	500	153 억		0	N	N	0	N	00	N
74	20240417	160843	57	100.00	KOSDAQ		건설	N	N	N	N		N	4040	-25	5	-0.62	248297310	61587	57.20	4070	4115	4000	5280	2850	4065	4031.57	0.00	0	-27377	4265	4165	4080	3980	3895	4215	4030	154	1215	500	2680	5	1	30736095	1242	-15.42	1.52	12	0.20	-262.00	2655.00	6300	20230523	-35.87	3130	20230726	29.07	4890	-17.38	20240214	3290	22.80	20240104	6300	-35.87	20230523	3130	29.07	20230726	2.11	N	206400	500	153 억		0	N	N	0	N	00	N
75	20240417	150857	57	100.00	KOSDAQ		건설	N	N	N	N		N	4025	-40	5	-0.98	237909980	59009	54.80	4070	4115	4000	5280	2850	4065	4031.76	0.00	0	-27058	4265	4165	4080	3980	3895	4215	4030	154	1215	500	2680	5	1	30736095	1237	-15.36	1.52	12	0.19	-262.00	2655.00	6300	20230523	-36.11	3130	20230726	28.59	4890	-17.69	20240214	3290	22.34	20240104	6300	-36.11	20230523	3130	28.59	20230726	2.11	N	206400	500	153 억		0	N	N	0	N	00	N
76	20240417	140852	57	100.00	KOSDAQ		건설	N	N	N	N		N	4025	-40	5	-0.98	205142515	50857	47.23	4070	4115	4000	5280	2850	4065	4033.71	0.00	0	-25498	4265	4165	4080	3980	3895	4215	4030	154	1215	500	2680	5	1	30736095	1237	-15.36	1.52	12	0.17	-262.00	2655.00	6300	20230523	-36.11	3130	20230726	28.59	4890	-17.69	20240214	3290	22.34	20240104	6300	-36.11	20230523	3130	28.59	20230726	2.11	N	206400	500	153 억		0	N	N	0	N	00	N
77	20240417	130853	57	100.00	KOSDAQ		건설	N	N	N	N		N	4010	-55	5	-1.35	164494515	40735	37.83	4070	4115	4000	5280	2850	4065	4038.16	0.00	0	-22110	4265	4165	4080	3980	3895	4215	4030	154	1215	500	2680	5	1	30736095	1233	-15.31	1.51	12	0.13	-262.00	2655.00	6300	20230523	-36.35	3130	20230726	28.12	4890	-18.00	20240214	3290	21.88	20240104	6300	-36.35	20230523	3130	28.12	20230726	2.11	N	206400	500	153 억		0	N	N	0	N	00	N
78	20240417	120855	57	100.00	KOSDAQ		건설	N	N	N	N		N	4060	-5	5	-0.12	80972335	19904	18.48	4070	4115	4040	5280	2850	4065	4068.14	0.00	0	-5754	4265	4165	4080	3980	3895	4215	4030	154	1215	500	2680	5	1	30736095	1248	-15.50	1.53	12	0.06	-262.00	2655.00	6300	20230523	-35.56	3130	20230726	29.71	4890	-16.97	20240214	3290	23.40	20240104	6300	-35.56	20230523	3130	29.71	20230726	2.11	N	206400	500	153 억		0	N	N	0	N	00	N
79	20240417	110856	57	100.00	KOSDAQ		건설	N	N	N	N		N	4065	0	3	0.00	69926770	17184	15.96	4070	4115	4040	5280	2850	4065	4069.30	0.00	0	-4369	4265	4165	4080	3980	3895	4215	4030	154	1215	500	2680	5	1	30736095	1249	-15.52	1.53	12	0.06	-262.00	2655.00	6300	20230523	-35.48	3130	20230726	29.87	4890	-16.87	20240214	3290	23.56	20240104	6300	-35.48	20230523	3130	29.87	20230726	2.11	N	206400	500	153 억		0	N	N	0	N	00	N
80	20240417	100849	57	100.00	KOSDAQ		건설	N	N	N	N		N	4080	15	2	0.37	52583355	12904	11.98	4070	4115	4055	5280	2850	4065	4074.97	0.00	0	-785	4265	4165	4080	3980	3895	4215	4030	154	1215	500	2680	5	1	30736095	1254	-15.57	1.54	12	0.04	-262.00	2655.00	6300	20230523	-35.24	3130	20230726	30.35	4890	-16.56	20240214	3290	24.01	20240104	6300	-35.24	20230523	3130	30.35	20230726	2.11	N	206400	500	153 억		0	N	N	0	N	00	N
81	20240417	090846	57	100.00	KOSDAQ		건설	N	N	N	N		N	4080	15	2	0.37	4962660	1219	1.13	4070	4080	4070	5280	2850	4065	4071.09	0.00	0	-149	4265	4165	4080	3980	3895	4215	4030	154	1215	500	2680	5	1	30736095	1254	-15.57	1.54	12	0.00	-262.00	2655.00	6300	20230523	-35.24	3130	20230726	30.35	4890	-16.56	20240214	3290	24.01	20240104	6300	-35.24	20230523	3130	30.35	20230726	2.11	N	206400	500	153 억		0	N	N	0	N	00	N
82	20240416	160851	57	100.00	KOSDAQ		건설	N	N	N	N		N	4065	-20	5	-0.49	434512445	107572	143.11	4025	4180	3995	5310	2860	4085	4039.27	0.00	0	17474	4325	4205	4145	4025	3965	4175	3995	154	1225	500	2690	5	1	30736095	1249	-15.52	1.53	12	0.35	-262.00	2655.00	6300	20230523	-35.48	3130	20230726	29.87	4890	-16.87	20240214	3290	23.56	20240104	6300	-35.48	20230523	3130	29.87	20230726	2.11	N	206400	500	153 억		0	N	N	0	N	00	N
83	20240416	150850	57	100.00	KOSDAQ		건설	N	N	N	N		N	4035	-50	5	-1.22	364857840	90242	120.05	4025	4180	3995	5310	2860	4085	4043.10	0.00	0	16084	4325	4205	4145	4025	3965	4175	3995	154	1225	500	2690	5	1	30736095	1240	-15.40	1.52	12	0.29	-262.00	2655.00	6300	20230523	-35.95	3130	20230726	28.91	4890	-17.48	20240214	3290	22.64	20240104	6300	-35.95	20230523	3130	28.91	20230726	2.11	N	206400	500	153 억		0	N	N	0	N	00	N
84	20240416	140850	57	100.00	KOSDAQ		건설	N	N	N	N		N	4100	15	2	0.37	239858790	59339	78.94	4025	4180	3995	5310	2860	4085	4042.18	0.00	0	13039	4325	4205	4145	4025	3965	4175	3995	154	1225	500	2690	5	1	30736095	1260	-15.65	1.54	12	0.19	-262.00	2655.00	6300	20230523	-34.92	3130	20230726	30.99	4890	-16.16	20240214	3290	24.62	20240104	6300	-34.92	20230523	3130	30.99	20230726	2.11	N	206400	500	153 억		0	N	N	0	N	00	N
85	20240416	130848	57	100.00	KOSDAQ		건설	N	N	N	N		N	4100	15	2	0.37	232074565	57437	76.41	4025	4180	3995	5310	2860	4085	4040.50	0.00	0	13023	4325	4205	4145	4025	3965	4175	3995	154	1225	500	2690	5	1	30736095	1260	-15.65	1.54	12	0.19	-262.00	2655.00	6300	20230523	-34.92	3130	20230726	30.99	4890	-16.16	20240214	3290	24.62	20240104	6300	-34.92	20230523	3130	30.99	20230726	2.11	N	206400	500	153 억		0	N	N	0	N	00	N
86	20240416	120850	57	100.00	KOSDAQ		건설	N	N	N	N		N	4095	10	2	0.24	225211560	55761	74.18	4025	4180	3995	5310	2860	4085	4038.87	0.00	0	14197	4325	4205	4145	4025	3965	4175	3995	154	1225	500	2690	5	1	30736095	1259	-15.63	1.54	12	0.18	-262.00	2655.00	6300	20230523	-35.00	3130	20230726	30.83	4890	-16.26	20240214	3290	24.47	20240104	6300	-35.00	20230523	3130	30.83	20230726	2.11	N	206400	500	153 억		0	N	N	0	N	00	N
87	20240416	110846	57	100.00	KOSDAQ		건설	N	N	N	N		N	4055	-30	5	-0.73	177128940	43997	58.53	4025	4180	3995	5310	2860	4085	4025.93	0.00	0	15513	4325	4205	4145	4025	3965	4175	3995	154	1225	500	2690	5	1	30736095	1246	-15.48	1.53	12	0.14	-262.00	2655.00	6300	20230523	-35.63	3130	20230726	29.55	4890	-17.08	20240214	3290	23.25	20240104	6300	-35.63	20230523	3130	29.55	20230726	2.11	N	206400	500	153 억		0	N	N	0	N	00	N
88	20240416	100839	57	100.00	KOSDAQ		건설	N	N	N	N		N	4050	-35	5	-0.86	137575425	34262	45.58	4025	4180	3995	5310	2860	4085	4015.39	0.00	0	11299	4325	4205	4145	4025	3965	4175	3995	154	1225	500	2690	5	1	30736095	1245	-15.46	1.53	12	0.11	-262.00	2655.00	6300	20230523	-35.71	3130	20230726	29.39	4890	-17.18	20240214	3290	23.10	20240104	6300	-35.71	20230523	3130	29.39	20230726	2.11	N	206400	500	153 억		0	N	N	0	N	00	N
89	20240416	090838	57	100.00	KOSDAQ		건설	N	N	N	N		N	4110	25	2	0.61	3925540	955	1.27	4025	4180	4025	5310	2860	4085	4110.57	0.00	0	-870	4325	4205	4145	4025	3965	4175	3995	154	1225	500	2690	5	1	30736095	1263	-15.69	1.55	12	0.00	-262.00	2655.00	6300	20230523	-34.76	3130	20230726	31.31	4890	-15.95	20240214	3290	24.92	20240104	6300	-34.76	20230523	3130	31.31	20230726	2.11	N	206400	500	153 억		0	N	N	0	N	00	N
90	20240415	160836	57	100.00	KOSDAQ		건설	N	N	N	N		N	4085	-200	5	-4.67	310854430	75105	15.15	4230	4265	4085	5570	3000	4285	4138.93	0.00	0	-7667	5091	4687	4391	3987	3691	4890	4190	154	1285	500	2820	5	1	30736095	1256	-15.59	1.54	12	0.24	-262.00	2655.00	6300	20230523	-35.16	3130	20230726	30.51	4890	-16.46	20240214	3290	24.16	20240104	6300	-35.16	20230523	3130	30.51	20230726	2.08	N	206400	500	153 억		0	N	N	0	N	00	N
91	20240415	150842	57	100.00	KOSDAQ		건설	N	N	N	N		N	4110	-175	5	-4.08	287784870	69468	14.01	4230	4265	4085	5570	3000	4285	4142.69	0.00	0	-5968	5091	4687	4391	3987	3691	4890	4190	154	1285	500	2820	5	1	30736095	1263	-15.69	1.55	12	0.23	-262.00	2655.00	6300	20230523	-34.76	3130	20230726	31.31	4890	-15.95	20240214	3290	24.92	20240104	6300	-34.76	20230523	3130	31.31	20230726	2.08	N	206400	500	153 억		0	N	N	0	N	00	N
92	20240415	140835	57	100.00	KOSDAQ		건설	N	N	N	N		N	4100	-185	5	-4.32	235302320	56645	11.42	4230	4265	4085	5570	3000	4285	4153.98	0.00	0	-7455	5091	4687	4391	3987	3691	4890	4190	154	1285	500	2820	5	1	30736095	1260	-15.65	1.54	12	0.18	-262.00	2655.00	6300	20230523	-34.92	3130	20230726	30.99	4890	-16.16	20240214	3290	24.62	20240104	6300	-34.92	20230523	3130	30.99	20230726	2.08	N	206400	500	153 억		0	N	N	0	N	00	N
93	20240415	130827	57	100.00	KOSDAQ		건설	N	N	N	N		N	4180	-105	5	-2.45	152158225	36449	7.35	4230	4265	4120	5570	3000	4285	4174.55	0.00	0	-6390	5091	4687	4391	3987	3691	4890	4190	154	1285	500	2820	5	1	30736095	1285	-15.95	1.57	12	0.12	-262.00	2655.00	6300	20230523	-33.65	3130	20230726	33.55	4890	-14.52	20240214	3290	27.05	20240104	6300	-33.65	20230523	3130	33.55	20230726	2.08	N	206400	500	153 억		0	N	N	0	N	00	N
94	20240415	120840	57	100.00	KOSDAQ		건설	N	N	N	N		N	4190	-95	5	-2.22	150899730	36148	7.29	4230	4265	4120	5570	3000	4285	4174.49	0.00	0	-6173	5091	4687	4391	3987	3691	4890	4190	154	1285	500	2820	5	1	30736095	1288	-15.99	1.58	12	0.12	-262.00	2655.00	6300	20230523	-33.49	3130	20230726	33.87	4890	-14.31	20240214	3290	27.36	20240104	6300	-33.49	20230523	3130	33.87	20230726	2.08	N	206400	500	153 억		0	N	N	0	N	00	N
95	20240415	110840	57	100.00	KOSDAQ		건설	N	N	N	N		N	4145	-140	5	-3.27	138447325	33157	6.69	4230	4265	4120	5570	3000	4285	4175.50	0.00	0	-7437	5091	4687	4391	3987	3691	4890	4190	154	1285	500	2820	5	1	30736095	1274	-15.82	1.56	12	0.11	-262.00	2655.00	6300	20230523	-34.21	3130	20230726	32.43	4890	-15.24	20240214	3290	25.99	20240104	6300	-34.21	20230523	3130	32.43	20230726	2.08	N	206400	500	153 억		0	N	N	0	N	00	N
96	20240415	100835	57	100.00	KOSDAQ		건설	N	N	N	N		N	4250	-35	5	-0.82	65221340	15573	3.14	4230	4265	4130	5570	3000	4285	4188.09	0.00	0	-2687	5091	4687	4391	3987	3691	4890	4190	154	1285	500	2820	5	1	30736095	1306	-16.22	1.60	12	0.05	-262.00	2655.00	6300	20230523	-32.54	3130	20230726	35.78	4890	-13.09	20240214	3290	29.18	20240104	6300	-32.54	20230523	3130	35.78	20230726	2.08	N	206400	500	153 억		0	N	N	0	N	00	N
97	20240415	090842	57	100.00	KOSDAQ		건설	N	N	N	N		N	4250	-35	5	-0.82	9624800	2279	0.46	4230	4265	4180	5570	3000	4285	4223.20	0.00	0	-352	5091	4687	4391	3987	3691	4890	4190	154	1285	500	2820	5	1	30736095	1306	-16.22	1.60	12	0.01	-262.00	2655.00	6300	20230523	-32.54	3130	20230726	35.78	4890	-13.09	20240214	3290	29.18	20240104	6300	-32.54	20230523	3130	35.78	20230726	2.08	N	206400	500	153 억		0	N	N	0	N	00	N
98	20240412	160835	57	100.00	KOSDAQ		건설	N	N	N	N		N	4285	125	2	3.00	2215531315	495505	1177.28	4225	4795	4095	5400	2915	4160	4471.26	0.00	0	12443	4313	4236	4113	4036	3913	4275	4075	154	1240	500	2740	5	1	30736095	1317	-16.35	1.61	12	1.61	-262.00	2655.00	6300	20230523	-31.98	3130	20230726	36.90	4890	-12.37	20240214	3290	30.24	20240104	6300	-31.98	20230523	3130	36.90	20230726	2.06	N	206400	500	153 억		0	N	N	0	N	00	N
99	20240412	150837	57	100.00	KOSDAQ		건설	N	N	N	N		N	4310	150	2	3.61	2148002515	479732	1139.80	4225	4795	4095	5400	2915	4160	4477.51	0.00	0	12349	4313	4236	4113	4036	3913	4275	4075	154	1240	500	2740	5	1	30736095	1325	-16.45	1.62	12	1.56	-262.00	2655.00	6300	20230523	-31.59	3130	20230726	37.70	4890	-11.86	20240214	3290	31.00	20240104	6300	-31.59	20230523	3130	37.70	20230726	2.06	N	206400	500	153 억		0	N	N	0	N	00	N
100	20240412	140833	57	100.00	KOSDAQ		건설	N	N	N	N		N	4300	140	2	3.37	2108932640	470676	1118.29	4225	4795	4095	5400	2915	4160	4480.65	0.00	0	10790	4313	4236	4113	4036	3913	4275	4075	154	1240	500	2740	5	1	30736095	1322	-16.41	1.62	12	1.53	-262.00	2655.00	6300	20230523	-31.75	3130	20230726	37.38	4890	-12.07	20240214	3290	30.70	20240104	6300	-31.75	20230523	3130	37.38	20230726	2.06	N	206400	500	153 억		0	N	N	0	N	00	N
101	20240412	130825	57	100.00	KOSDAQ		건설	N	N	N	N		N	4360	200	2	4.81	2089037790	466085	1107.38	4225	4795	4095	5400	2915	4160	4482.10	0.00	0	10216	4313	4236	4113	4036	3913	4275	4075	154	1240	500	2740	5	1	30736095	1340	-16.64	1.64	12	1.52	-262.00	2655.00	6300	20230523	-30.79	3130	20230726	39.30	4890	-10.84	20240214	3290	32.52	20240104	6300	-30.79	20230523	3130	39.30	20230726	2.06	N	206400	500	153 억		0	N	N	0	N	00	N
102	20240412	120832	57	100.00	KOSDAQ		건설	N	N	N	N		N	4360	200	2	4.81	2050963775	457283	1086.47	4225	4795	4095	5400	2915	4160	4485.11	0.00	0	9821	4313	4236	4113	4036	3913	4275	4075	154	1240	500	2740	5	1	30736095	1340	-16.64	1.64	12	1.49	-262.00	2655.00	6300	20230523	-30.79	3130	20230726	39.30	4890	-10.84	20240214	3290	32.52	20240104	6300	-30.79	20230523	3130	39.30	20230726	2.06	N	206400	500	153 억		0	N	N	0	N	00	N
103	20240412	110829	57	100.00	KOSDAQ		건설	N	N	N	N		N	4400	240	2	5.77	1966827845	438038	1040.74	4225	4795	4095	5400	2915	4160	4490.08	0.00	0	5455	4313	4236	4113	4036	3913	4275	4075	154	1240	500	2740	5	1	30736095	1352	-16.79	1.66	12	1.43	-262.00	2655.00	6300	20230523	-30.16	3130	20230726	40.58	4890	-10.02	20240214	3290	33.74	20240104	6300	-30.16	20230523	3130	40.58	20230726	2.06	N	206400	500	153 억		0	N	N	0	N	00	N
104	20240412	100830	57	100.00	KOSDAQ		건설	N	N	N	N		N	4340	180	2	4.33	105979175	24878	59.11	4225	4345	4095	5400	2915	4160	4259.96	0.00	0	-9489	4313	4236	4113	4036	3913	4275	4075	154	1240	500	2740	5	1	30736095	1334	-16.56	1.63	12	0.08	-262.00	2655.00	6300	20230523	-31.11	3130	20230726	38.66	4890	-11.25	20240214	3290	31.91	20240104	6300	-31.11	20230523	3130	38.66	20230726	2.06	N	206400	500	153 억		0	N	N	0	N	00	N
105	20240412	090831	57	100.00	KOSDAQ		건설	N	N	N	N		N	4165	5	2	0.12	5528750	1330	3.16	4225	4225	4095	5400	2915	4160	4156.95	0.00	0	-245	4313	4236	4113	4036	3913	4275	4075	154	1240	500	2740	5	1	30736095	1280	-15.90	1.57	12	0.00	-262.00	2655.00	6300	20230523	-33.89	3130	20230726	33.07	4890	-14.83	20240214	3290	26.60	20240104	6300	-33.89	20230523	3130	33.07	20230726	2.06	N	206400	500	153 억		0	N	N	0	N	00	N
106	20240411	160825	57	100.00	KOSDAQ		건설	N	N	N	N		N	4160	75	2	1.84	172826950	42089	26.72	4085	4190	3990	5310	2860	4085	4106.23	0.00	0	-2762	4371	4227	4106	3962	3841	4167	3902	154	1225	500	2690	5	1	30736095	1279	-15.88	1.57	12	0.14	-262.00	2655.00	6300	20230523	-33.97	3130	20230726	32.91	4890	-14.93	20240214	3290	26.44	20240104	6300	-33.97	20230523	3130	32.91	20230726	2.04	N	206400	500	153 억		0	N	N	0	N	00	N
107	20240411	150832	57	100.00	KOSDAQ		건설	N	N	N	N		N	4175	90	2	2.20	156349070	38090	24.18	4085	4190	3990	5310	2860	4085	4104.73	0.00	0	-2050	4371	4227	4106	3962	3841	4167	3902	154	1225	500	2690	5	1	30736095	1283	-15.94	1.57	12	0.12	-262.00	2655.00	6300	20230523	-33.73	3130	20230726	33.39	4890	-14.62	20240214	3290	26.90	20240104	6300	-33.73	20230523	3130	33.39	20230726	2.04	N	206400	500	153 억		0	N	N	0	N	00	N
108	20240411	140828	57	100.00	KOSDAQ		건설	N	N	N	N		N	4190	105	2	2.57	146315750	35682	22.66	4085	4190	3990	5310	2860	4085	4100.55	0.00	0	-2496	4371	4227	4106	3962	3841	4167	3902	154	1225	500	2690	5	1	30736095	1288	-15.99	1.58	12	0.12	-262.00	2655.00	6300	20230523	-33.49	3130	20230726	33.87	4890	-14.31	20240214	3290	27.36	20240104	6300	-33.49	20230523	3130	33.87	20230726	2.04	N	206400	500	153 억		0	N	N	0	N	00	N
109	20240411	130818	57	100.00	KOSDAQ		건설	N	N	N	N		N	4180	95	2	2.33	137355240	33539	21.29	4085	4185	3990	5310	2860	4085	4095.39	0.00	0	-1925	4371	4227	4106	3962	3841	4167	3902	154	1225	500	2690	5	1	30736095	1285	-15.95	1.57	12	0.11	-262.00	2655.00	6300	20230523	-33.65	3130	20230726	33.55	4890	-14.52	20240214	3290	27.05	20240104	6300	-33.65	20230523	3130	33.55	20230726	2.04	N	206400	500	153 억		0	N	N	0	N	00	N
110	20240411	120829	57	100.00	KOSDAQ		건설	N	N	N	N		N	4130	45	2	1.10	107914460	26485	16.82	4085	4150	3990	5310	2860	4085	4074.55	0.00	0	2058	4371	4227	4106	3962	3841	4167	3902	154	1225	500	2690	5	1	30736095	1269	-15.76	1.56	12	0.09	-262.00	2655.00	6300	20230523	-34.44	3130	20230726	31.95	4890	-15.54	20240214	3290	25.53	20240104	6300	-34.44	20230523	3130	31.95	20230726	2.04	N	206400	500	153 억		0	N	N	0	N	00	N
111	20240411	110822	57	100.00	KOSDAQ		건설	N	N	N	N		N	4090	5	2	0.12	91154805	22421	14.24	4085	4125	3990	5310	2860	4085	4065.60	0.00	0	1453	4371	4227	4106	3962	3841	4167	3902	154	1225	500	2690	5	1	30736095	1257	-15.61	1.54	12	0.07	-262.00	2655.00	6300	20230523	-35.08	3130	20230726	30.67	4890	-16.36	20240214	3290	24.32	20240104	6300	-35.08	20230523	3130	30.67	20230726	2.04	N	206400	500	153 억		0	N	N	0	N	00	N
112	20240411	100829	57	100.00	KOSDAQ		건설	N	N	N	N		N	4090	5	2	0.12	56255450	13899	8.82	4085	4125	3990	5310	2860	4085	4047.45	0.00	0	196	4371	4227	4106	3962	3841	4167	3902	154	1225	500	2690	5	1	30736095	1257	-15.61	1.54	12	0.05	-262.00	2655.00	6300	20230523	-35.08	3130	20230726	30.67	4890	-16.36	20240214	3290	24.32	20240104	6300	-35.08	20230523	3130	30.67	20230726	2.04	N	206400	500	153 억		0	N	N	0	N	00	N
113	20240411	090826	57	100.00	KOSDAQ		건설	N	N	N	N		N	4075	-10	5	-0.24	3283405	805	0.51	4085	4085	4075	5310	2860	4085	4078.76	0.00	0	-601	4371	4227	4106	3962	3841	4167	3902	154	1225	500	2690	5	1	30736095	1252	-15.55	1.53	12	0.00	-262.00	2655.00	6300	20230523	-35.32	3130	20230726	30.19	4890	-16.67	20240214	3290	23.86	20240104	6300	-35.32	20230523	3130	30.19	20230726	2.04	N	206400	500	153 억		0	N	N	0	N	00	N
114	20240409	160813	57	100.00	KOSDAQ		건설	N	N	N	N		N	4085	-80	5	-1.92	633976940	156082	321.58	4200	4250	3985	5410	2920	4165	4061.79	0.00	0	-24498	4351	4257	4191	4097	4031	4225	4065	154	1245	500	2740	5	1	30736095	1256	-15.59	1.54	12	0.51	-262.00	2655.00	6300	20230523	-35.16	3130	20230726	30.51	4890	-16.46	20240214	3290	24.16	20240104	6300	-35.16	20230523	3130	30.51	20230726	1.94	N	206400	500	153 억		0	N	N	0	N	00	N
115	20240409	150819	57	100.00	KOSDAQ		건설	N	N	N	N		N	4015	-150	5	-3.60	598983520	147431	303.76	4200	4250	3985	5410	2920	4165	4062.81	0.00	0	-25634	4351	4257	4191	4097	4031	4225	4065	154	1245	500	2740	5	1	30736095	1234	-15.32	1.51	12	0.48	-262.00	2655.00	6300	20230523	-36.27	3130	20230726	28.27	4890	-17.89	20240214	3290	22.04	20240104	6300	-36.27	20230523	3130	28.27	20230726	1.94	N	206400	500	153 억		0	N	N	0	N	00	N
116	20240409	140823	57	100.00	KOSDAQ		건설	N	N	N	N		N	4005	-160	5	-3.84	510305295	125382	258.33	4200	4250	3985	5410	2920	4165	4070.00	0.00	0	-27440	4351	4257	4191	4097	4031	4225	4065	154	1245	500	2740	5	1	30736095	1231	-15.29	1.51	12	0.41	-262.00	2655.00	6300	20230523	-36.43	3130	20230726	27.96	4890	-18.10	20240214	3290	21.73	20240104	6300	-36.43	20230523	3130	27.96	20230726	1.94	N	206400	500	153 억		0	N	N	0	N	00	N
117	20240409	130816	57	100.00	KOSDAQ		건설	N	N	N	N		N	4100	-65	5	-1.56	180579320	43606	89.84	4200	4250	4100	5410	2920	4165	4141.16	0.00	0	-7444	4351	4257	4191	4097	4031	4225	4065	154	1245	500	2740	5	1	30736095	1260	-15.65	1.54	12	0.14	-262.00	2655.00	6300	20230523	-34.92	3130	20230726	30.99	4890	-16.16	20240214	3290	24.62	20240104	6300	-34.92	20230523	3130	30.99	20230726	1.94	N	206400	500	153 억		0	N	N	0	N	00	N
118	20240409	120819	57	100.00	KOSDAQ		건설	N	N	N	N		N	4130	-35	5	-0.84	95365750	22917	47.22	4200	4250	4125	5410	2920	4165	4161.35	0.00	0	-1759	4351	4257	4191	4097	4031	4225	4065	154	1245	500	2740	5	1	30736095	1269	-15.76	1.56	12	0.07	-262.00	2655.00	6300	20230523	-34.44	3130	20230726	31.95	4890	-15.54	20240214	3290	25.53	20240104	6300	-34.44	20230523	3130	31.95	20230726	1.94	N	206400	500	153 억		0	N	N	0	N	00	N
119	20240409	110817	57	100.00	KOSDAQ		건설	N	N	N	N		N	4150	-15	5	-0.36	91304130	21934	45.19	4200	4250	4125	5410	2920	4165	4162.68	0.00	0	-851	4351	4257	4191	4097	4031	4225	4065	154	1245	500	2740	5	1	30736095	1276	-15.84	1.56	12	0.07	-262.00	2655.00	6300	20230523	-34.13	3130	20230726	32.59	4890	-15.13	20240214	3290	26.14	20240104	6300	-34.13	20230523	3130	32.59	20230726	1.94	N	206400	500	153 억		0	N	N	0	N	00	N
120	20240409	100811	57	100.00	KOSDAQ		건설	N	N	N	N		N	4170	5	2	0.12	57652645	13798	28.43	4200	4250	4160	5410	2920	4165	4178.33	0.00	0	3748	4351	4257	4191	4097	4031	4225	4065	154	1245	500	2740	5	1	30736095	1282	-15.92	1.57	12	0.04	-262.00	2655.00	6300	20230523	-33.81	3130	20230726	33.23	4890	-14.72	20240214	3290	26.75	20240104	6300	-33.81	20230523	3130	33.23	20230726	1.94	N	206400	500	153 억		0	N	N	0	N	00	N
121	20240409	090827	57	100.00	KOSDAQ		건설	N	N	N	N		N	4195	30	2	0.72	11116470	2657	5.47	4200	4200	4165	5410	2920	4165	4183.84	0.00	0	-1021	4351	4257	4191	4097	4031	4225	4065	154	1245	500	2740	5	1	30736095	1289	-16.01	1.58	12	0.01	-262.00	2655.00	6300	20230523	-33.41	3130	20230726	34.03	4890	-14.21	20240214	3290	27.51	20240104	6300	-33.41	20230523	3130	34.03	20230726	1.94	N	206400	500	153 억		0	N	N	0	N	00	N
122	20240408	160811	57	100.00	KOSDAQ		건설	N	N	N	N		N	4165	-5	5	-0.12	202249155	48533	32.22	4170	4285	4125	5420	2920	4170	4167.25	0.00	0	2323	4423	4296	4213	4086	4003	4255	4045	154	1250	500	2750	5	1	30736095	1280	-15.90	1.57	12	0.16	-262.00	2655.00	6300	20230523	-33.89	3085	20230403	35.01	4890	-14.83	20240214	3290	26.60	20240104	6300	-33.89	20230523	3130	33.07	20230726	1.97	N	206400	500	153 억		0	N	N	0	N	00	N
123	20240408	150818	57	100.00	KOSDAQ		건설	N	N	N	N		N	4165	-5	5	-0.12	196834170	47232	31.36	4170	4285	4125	5420	2920	4170	4167.39	0.00	0	2553	4423	4296	4213	4086	4003	4255	4045	154	1250	500	2750	5	1	30736095	1280	-15.90	1.57	12	0.15	-262.00	2655.00	6300	20230523	-33.89	3085	20230403	35.01	4890	-14.83	20240214	3290	26.60	20240104	6300	-33.89	20230523	3130	33.07	20230726	1.97	N	206400	500	153 억		0	N	N	0	N	00	N
124	20240408	140817	57	100.00	KOSDAQ		건설	N	N	N	N		N	4190	20	2	0.48	170251765	40851	27.12	4170	4285	4125	5420	2920	4170	4167.63	0.00	0	2810	4423	4296	4213	4086	4003	4255	4045	154	1250	500	2750	5	1	30736095	1288	-15.99	1.58	12	0.13	-262.00	2655.00	6300	20230523	-33.49	3085	20230403	35.82	4890	-14.31	20240214	3290	27.36	20240104	6300	-33.49	20230523	3130	33.87	20230726	1.97	N	206400	500	153 억		0	N	N	0	N	00	N
125	20240408	130812	57	100.00	KOSDAQ		건설	N	N	N	N		N	4175	5	2	0.12	169874780	40761	27.06	4170	4285	4125	5420	2920	4170	4167.58	0.00	0	2821	4423	4296	4213	4086	4003	4255	4045	154	1250	500	2750	5	1	30736095	1283	-15.94	1.57	12	0.13	-262.00	2655.00	6300	20230523	-33.73	3085	20230403	35.33	4890	-14.62	20240214	3290	26.90	20240104	6300	-33.73	20230523	3130	33.39	20230726	1.97	N	206400	500	153 억		0	N	N	0	N	00	N
126	20240408	120818	57	100.00	KOSDAQ		건설	N	N	N	N		N	4150	-20	5	-0.48	155770050	37389	24.82	4170	4285	4125	5420	2920	4170	4166.20	0.00	0	3180	4423	4296	4213	4086	4003	4255	4045	154	1250	500	2750	5	1	30736095	1276	-15.84	1.56	12	0.12	-262.00	2655.00	6300	20230523	-34.13	3085	20230403	34.52	4890	-15.13	20240214	3290	26.14	20240104	6300	-34.13	20230523	3130	32.59	20230726	1.97	N	206400	500	153 억		0	N	N	0	N	00	N
127	20240408	110819	57	100.00	KOSDAQ		건설	N	N	N	N		N	4180	10	2	0.24	141418445	33931	22.53	4170	4285	4125	5420	2920	4170	4167.82	0.00	0	2287	4423	4296	4213	4086	4003	4255	4045	154	1250	500	2750	5	1	30736095	1285	-15.95	1.57	12	0.11	-262.00	2655.00	6300	20230523	-33.65	3085	20230403	35.49	4890	-14.52	20240214	3290	27.05	20240104	6300	-33.65	20230523	3130	33.55	20230726	1.97	N	206400	500	153 억		0	N	N	0	N	00	N
128	20240408	100809	57	100.00	KOSDAQ		건설	N	N	N	N		N	4170	0	3	0.00	95089470	22749	15.10	4170	4285	4145	5420	2920	4170	4179.94	0.00	0	1767	4423	4296	4213	4086	4003	4255	4045	154	1250	500	2750	5	1	30736095	1282	-15.92	1.57	12	0.07	-262.00	2655.00	6300	20230523	-33.81	3085	20230403	35.17	4890	-14.72	20240214	3290	26.75	20240104	6300	-33.81	20230523	3130	33.23	20230726	1.97	N	206400	500	153 억		0	N	N	0	N	00	N
129	20240408	090818	57	100.00	KOSDAQ		건설	N	N	N	N		N	4285	115	2	2.76	40392545	9607	6.38	4170	4285	4145	5420	2920	4170	4204.49	0.00	0	6176	4423	4296	4213	4086	4003	4255	4045	154	1250	500	2750	5	1	30736095	1317	-16.35	1.61	12	0.03	-262.00	2655.00	6300	20230523	-31.98	3085	20230403	38.90	4890	-12.37	20240214	3290	30.24	20240104	6300	-31.98	20230523	3130	36.90	20230726	1.97	N	206400	500	153 억		0	N	N	0	N	00	N
130	20240405	160816	57	100.00	KOSDAQ		건설	N	N	N	N		N	4170	-40	5	-0.95	632138290	150612	176.22	4200	4340	4130	5470	2950	4210	4197.13	0.00	0	-9252	4490	4350	4260	4120	4030	4305	4075	150	1260	500	2770	5	1	30099288	1255	-15.92	1.57	12	0.50	-262.00	2655.00	6300	20230523	-33.81	2980	20230331	39.93	4890	-14.72	20240214	3290	26.75	20240104	6300	-33.81	20230523	3130	33.23	20230726	1.93	N	206400	500	150 억		0	N	N	0	N	00	N
131	20240405	150811	57	100.00	KOSDAQ		건설	N	N	N	N		N	4135	-75	5	-1.78	601972465	143350	167.72	4200	4340	4130	5470	2950	4210	4199.32	0.00	0	-9198	4490	4350	4260	4120	4030	4305	4075	150	1260	500	2770	5	1	30099288	1245	-15.78	1.56	12	0.48	-262.00	2655.00	6300	20230523	-34.37	2980	20230331	38.76	4890	-15.44	20240214	3290	25.68	20240104	6300	-34.37	20230523	3130	32.11	20230726	1.93	N	206400	500	150 억		0	N	N	0	N	00	N
132	20240405	140811	57	100.00	KOSDAQ		건설	N	N	N	N		N	4165	-45	5	-1.07	482408920	114606	134.09	4200	4340	4145	5470	2950	4210	4209.28	0.00	0	-11470	4490	4350	4260	4120	4030	4305	4075	150	1260	500	2770	5	1	30099288	1254	-15.90	1.57	12	0.38	-262.00	2655.00	6300	20230523	-33.89	2980	20230331	39.77	4890	-14.83	20240214	3290	26.60	20240104	6300	-33.89	20230523	3130	33.07	20230726	1.93	N	206400	500	150 억		0	N	N	0	N	00	N
133	20240405	130809	57	100.00	KOSDAQ		건설	N	N	N	N		N	4200	-10	5	-0.24	348471125	82459	96.48	4200	4340	4160	5470	2950	4210	4225.99	0.00	0	-16674	4490	4350	4260	4120	4030	4305	4075	150	1260	500	2770	5	1	30099288	1264	-16.03	1.58	12	0.27	-262.00	2655.00	6300	20230523	-33.33	2980	20230331	40.94	4890	-14.11	20240214	3290	27.66	20240104	6300	-33.33	20230523	3130	34.19	20230726	1.93	N	206400	500	150 억		0	N	N	0	N	00	N
134	20240405	120809	57	100.00	KOSDAQ		건설	N	N	N	N		N	4200	-10	5	-0.24	274566965	64783	75.80	4200	4340	4170	5470	2950	4210	4238.26	0.00	0	-21804	4490	4350	4260	4120	4030	4305	4075	150	1260	500	2770	5	1	30099288	1264	-16.03	1.58	12	0.22	-262.00	2655.00	6300	20230523	-33.33	2980	20230331	40.94	4890	-14.11	20240214	3290	27.66	20240104	6300	-33.33	20230523	3130	34.19	20230726	1.93	N	206400	500	150 억		0	N	N	0	N	00	N
135	20240405	110815	57	100.00	KOSDAQ		건설	N	N	N	N		N	4185	-25	5	-0.59	250932105	59125	69.18	4200	4340	4185	5470	2950	4210	4244.09	0.00	0	-21394	4490	4350	4260	4120	4030	4305	4075	150	1260	500	2770	5	1	30099288	1260	-15.97	1.58	12	0.20	-262.00	2655.00	6300	20230523	-33.57	2980	20230331	40.44	4890	-14.42	20240214	3290	27.20	20240104	6300	-33.57	20230523	3130	33.71	20230726	1.93	N	206400	500	150 억		0	N	N	0	N	00	N
136	20240405	100706	57	100.00	KOSDAQ		건설	N	N	N	N		N	4280	70	2	1.66	225868450	53172	62.21	4200	4340	4200	5470	2950	4210	4247.88	0.00	0	-20584	4490	4350	4260	4120	4030	4305	4075	150	1260	500	2770	5	1	30099288	1288	-16.34	1.61	12	0.18	-262.00	2655.00	6300	20230523	-32.06	2980	20230331	43.62	4890	-12.47	20240214	3290	30.09	20240104	6300	-32.06	20230523	3130	36.74	20230726	1.93	N	206400	500	150 억		0	N	N	0	N	00	N
137	20240405	090801	57	100.00	KOSDAQ		건설	N	N	N	N		N	4250	40	2	0.95	182466055	42957	50.26	4200	4340	4200	5470	2950	4210	4247.64	0.00	0	-22787	4490	4350	4260	4120	4030	4305	4075	150	1260	500	2770	5	1	30099288	1279	-16.22	1.60	12	0.14	-262.00	2655.00	6300	20230523	-32.54	2980	20230331	42.62	4890	-13.09	20240214	3290	29.18	20240104	6300	-32.54	20230523	3130	35.78	20230726	1.93	N	206400	500	150 억		0	N	N	0	N	00	N
138	20240404	160759	57	100.00	KOSDAQ		건설	N	N	N	N		N	4210	-150	5	-3.44	362984160	85468	156.71	4335	4400	4170	5660	3055	4360	4247.02	0.00	0	-24260	4476	4417	4311	4252	4146	4365	4200	150	1300	500	2870	5	1	30099288	1267	-16.07	1.59	12	0.28	-262.00	2655.00	6300	20230523	-33.17	2910	20230330	44.67	4890	-13.91	20240214	3290	27.96	20240104	6300	-33.17	20230523	3130	34.50	20230726	1.87	N	206400	500	150 억		0	N	N	0	N	00	N
139	20240404	150758	57	100.00	KOSDAQ		건설	N	N	N	N		N	4215	-145	5	-3.33	352233010	82915	152.03	4335	4400	4170	5660	3055	4360	4248.12	0.00	0	-22297	4476	4417	4311	4252	4146	4365	4200	150	1300	500	2870	5	1	30099288	1269	-16.09	1.59	12	0.28	-262.00	2655.00	6300	20230523	-33.10	2910	20230330	44.85	4890	-13.80	20240214	3290	28.12	20240104	6300	-33.10	20230523	3130	34.66	20230726	1.87	N	206400	500	150 억		0	N	N	0	N	00	N
140	20240404	140801	57	100.00	KOSDAQ		건설	N	N	N	N		N	4230	-130	5	-2.98	322699110	75907	139.18	4335	4400	4170	5660	3055	4360	4251.24	0.00	0	-21565	4476	4417	4311	4252	4146	4365	4200	150	1300	500	2870	5	1	30099288	1273	-16.15	1.59	12	0.25	-262.00	2655.00	6300	20230523	-32.86	2910	20230330	45.36	4890	-13.50	20240214	3290	28.57	20240104	6300	-32.86	20230523	3130	35.14	20230726	1.87	N	206400	500	150 억		0	N	N	0	N	00	N
141	20240404	130752	57	100.00	KOSDAQ		건설	N	N	N	N		N	4215	-145	5	-3.33	277217375	65094	119.35	4335	4400	4170	5660	3055	4360	4258.72	0.00	0	-22274	4476	4417	4311	4252	4146	4365	4200	150	1300	500	2870	5	1	30099288	1269	-16.09	1.59	12	0.22	-262.00	2655.00	6300	20230523	-33.10	2910	20230330	44.85	4890	-13.80	20240214	3290	28.12	20240104	6300	-33.10	20230523	3130	34.66	20230726	1.87	N	206400	500	150 억		0	N	N	0	N	00	N
142	20240404	120758	57	100.00	KOSDAQ		건설	N	N	N	N		N	4195	-165	5	-3.78	245555915	57566	105.55	4335	4400	4195	5660	3055	4360	4265.64	0.00	0	-19841	4476	4417	4311	4252	4146	4365	4200	150	1300	500	2870	5	1	30099288	1263	-16.01	1.58	12	0.19	-262.00	2655.00	6300	20230523	-33.41	2910	20230330	44.16	4890	-14.21	20240214	3290	27.51	20240104	6300	-33.41	20230523	3130	34.03	20230726	1.87	N	206400	500	150 억		0	N	N	0	N	00	N
143	20240404	110800	57	100.00	KOSDAQ		건설	N	N	N	N		N	4270	-90	5	-2.06	160464160	37390	68.56	4335	4400	4250	5660	3055	4360	4291.63	0.00	0	-16830	4476	4417	4311	4252	4146	4365	4200	150	1300	500	2870	5	1	30099288	1285	-16.30	1.61	12	0.12	-262.00	2655.00	6300	20230523	-32.22	2910	20230330	46.74	4890	-12.68	20240214	3290	29.79	20240104	6300	-32.22	20230523	3130	36.42	20230726	1.87	N	206400	500	150 억		0	N	N	0	N	00	N
144	20240404	100759	57	100.00	KOSDAQ		건설	N	N	N	N		N	4285	-75	5	-1.72	79792520	18506	33.93	4335	4400	4285	5660	3055	4360	4311.71	0.00	0	-7761	4476	4417	4311	4252	4146	4365	4200	150	1300	500	2870	5	1	30099288	1290	-16.35	1.61	12	0.06	-262.00	2655.00	6300	20230523	-31.98	2910	20230330	47.25	4890	-12.37	20240214	3290	30.24	20240104	6300	-31.98	20230523	3130	36.90	20230726	1.87	N	206400	500	150 억		0	N	N	0	N	00	N
145	20240404	090759	57	100.00	KOSDAQ		건설	N	N	N	N		N	4400	40	2	0.92	20867530	4834	8.86	4335	4400	4305	5660	3055	4360	4316.82	0.00	0	1198	4476	4417	4311	4252	4146	4365	4200	150	1300	500	2870	5	1	30099288	1324	-16.79	1.66	12	0.02	-262.00	2655.00	6300	20230523	-30.16	2910	20230330	51.20	4890	-10.02	20240214	3290	33.74	20240104	6300	-30.16	20230523	3130	40.58	20230726	1.87	N	206400	500	150 억		0	N	N	0	N	00	N
146	20240403	160757	57	100.00	KOSDAQ		건설	N	N	N	N		N	4360	-10	5	-0.23	235104900	54540	88.80	4370	4370	4205	5680	3060	4370	4310.69	0.00	0	1421	4490	4430	4385	4325	4280	4407	4302	150	1310	500	2880	5	1	30099288	1312	-16.64	1.64	12	0.18	-262.00	2655.00	6300	20230523	-30.79	2850	20230329	52.98	4890	-10.84	20240214	3290	32.52	20240104	6300	-30.79	20230523	3085	41.33	20230403	1.85	N	206400	500	150 억		0	N	N	0	N	00	N
147	20240403	150757	57	100.00	KOSDAQ		건설	N	N	N	N		N	4315	-55	5	-1.26	217589310	50485	82.20	4370	4370	4205	5680	3060	4370	4309.98	0.00	0	3067	4490	4430	4385	4325	4280	4407	4302	150	1310	500	2880	5	1	30099288	1299	-16.47	1.63	12	0.17	-262.00	2655.00	6300	20230523	-31.51	2850	20230329	51.40	4890	-11.76	20240214	3290	31.16	20240104	6300	-31.51	20230523	3085	39.87	20230403	1.85	N	206400	500	150 억		0	N	N	0	N	00	N
148	20240403	140749	57	100.00	KOSDAQ		건설	N	N	N	N		N	4365	-5	5	-0.11	145554840	33757	54.96	4370	4370	4205	5680	3060	4370	4311.84	0.00	0	2005	4490	4430	4385	4325	4280	4407	4302	150	1310	500	2880	5	1	30099288	1314	-16.66	1.64	12	0.11	-262.00	2655.00	6300	20230523	-30.71	2850	20230329	53.16	4890	-10.74	20240214	3290	32.67	20240104	6300	-30.71	20230523	3085	41.49	20230403	1.85	N	206400	500	150 억		0	N	N	0	N	00	N
149	20240403	130750	57	100.00	KOSDAQ		건설	N	N	N	N		N	4330	-40	5	-0.92	114152310	26514	43.17	4370	4370	4205	5680	3060	4370	4305.36	0.00	0	-494	4490	4430	4385	4325	4280	4407	4302	150	1310	500	2880	5	1	30099288	1303	-16.53	1.63	12	0.09	-262.00	2655.00	6300	20230523	-31.27	2850	20230329	51.93	4890	-11.45	20240214	3290	31.61	20240104	6300	-31.27	20230523	3085	40.36	20230403	1.85	N	206400	500	150 억		0	N	N	0	N	00	N
150	20240403	120749	57	100.00	KOSDAQ		건설	N	N	N	N		N	4340	-30	5	-0.69	100720940	23400	38.10	4370	4370	4205	5680	3060	4370	4304.31	0.00	0	-866	4490	4430	4385	4325	4280	4407	4302	150	1310	500	2880	5	1	30099288	1306	-16.56	1.63	12	0.08	-262.00	2655.00	6300	20230523	-31.11	2850	20230329	52.28	4890	-11.25	20240214	3290	31.91	20240104	6300	-31.11	20230523	3085	40.68	20230403	1.85	N	206400	500	150 억		0	N	N	0	N	00	N
151	20240403	110753	57	100.00	KOSDAQ		건설	N	N	N	N		N	4310	-60	5	-1.37	86581960	20121	32.76	4370	4370	4205	5680	3060	4370	4303.06	0.00	0	-985	4490	4430	4385	4325	4280	4407	4302	150	1310	500	2880	5	1	30099288	1297	-16.45	1.62	12	0.07	-262.00	2655.00	6300	20230523	-31.59	2850	20230329	51.23	4890	-11.86	20240214	3290	31.00	20240104	6300	-31.59	20230523	3085	39.71	20230403	1.85	N	206400	500	150 억		0	N	N	0	N	00	N
152	20240403	100752	57	100.00	KOSDAQ		건설	N	N	N	N		N	4340	-30	5	-0.69	33500915	7773	12.66	4370	4370	4205	5680	3060	4370	4309.91	0.00	0	-1324	4490	4430	4385	4325	4280	4407	4302	150	1310	500	2880	5	1	30099288	1306	-16.56	1.63	12	0.03	-262.00	2655.00	6300	20230523	-31.11	2850	20230329	52.28	4890	-11.25	20240214	3290	31.91	20240104	6300	-31.11	20230523	3085	40.68	20230403	1.85	N	206400	500	150 억		0	N	N	0	N	00	N
153	20240403	090753	57	100.00	KOSDAQ		건설	N	N	N	N		N	4360	-10	5	-0.23	327020	75	0.12	4370	4370	4360	5680	3060	4370	4360.27	0.00	0	-73	4490	4430	4385	4325	4280	4407	4302	150	1310	500	2880	5	1	30099288	1312	-16.64	1.64	12	0.00	-262.00	2655.00	6300	20230523	-30.79	2850	20230329	52.98	4890	-10.84	20240214	3290	32.52	20240104	6300	-30.79	20230523	3085	41.33	20230403	1.85	N	206400	500	150 억		0	N	N	0	N	00	N
154	20240402	160741	57	100.00	KOSDAQ		건설	N	N	N	N		N	4370	-70	5	-1.58	266920845	61130	90.79	4435	4445	4340	5770	3110	4440	4366.45	0.00	0	-4871	4566	4502	4406	4342	4246	4535	4375	150	1330	500	2930	5	1	30099288	1315	-16.68	1.65	12	0.20	-262.00	2655.00	6300	20230523	-30.63	2760	20230328	58.33	4890	-10.63	20240214	3290	32.83	20240104	6300	-30.63	20230523	3085	41.65	20230403	1.85	N	206400	500	150 억		0	N	N	0	N	00	N
155	20240402	150748	57	100.00	KOSDAQ		건설	N	N	N	N		N	4345	-95	5	-2.14	252353595	57780	85.82	4435	4445	4340	5770	3110	4440	4367.49	0.00	0	-3876	4566	4502	4406	4342	4246	4535	4375	150	1330	500	2930	5	1	30099288	1308	-16.58	1.64	12	0.19	-262.00	2655.00	6300	20230523	-31.03	2760	20230328	57.43	4890	-11.15	20240214	3290	32.07	20240104	6300	-31.03	20230523	3085	40.84	20230403	1.85	N	206400	500	150 억		0	N	N	0	N	00	N
156	20240402	140752	57	100.00	KOSDAQ		건설	N	N	N	N		N	4390	-50	5	-1.13	154221695	35247	52.35	4435	4445	4360	5770	3110	4440	4375.46	0.00	0	-450	4566	4502	4406	4342	4246	4535	4375	150	1330	500	2930	5	1	30099288	1321	-16.76	1.65	12	0.12	-262.00	2655.00	6300	20230523	-30.32	2760	20230328	59.06	4890	-10.22	20240214	3290	33.43	20240104	6300	-30.32	20230523	3085	42.30	20230403	1.85	N	206400	500	150 억		0	N	N	0	N	00	N
157	20240402	130739	57	100.00	KOSDAQ		건설	N	N	N	N		N	4395	-45	5	-1.01	148152310	33858	50.29	4435	4445	4360	5770	3110	4440	4375.70	0.00	0	-450	4566	4502	4406	4342	4246	4535	4375	150	1330	500	2930	5	1	30099288	1323	-16.77	1.66	12	0.11	-262.00	2655.00	6300	20230523	-30.24	2760	20230328	59.24	4890	-10.12	20240214	3290	33.59	20240104	6300	-30.24	20230523	3085	42.46	20230403	1.85	N	206400	500	150 억		0	N	N	0	N	00	N
158	20240402	120736	57	100.00	KOSDAQ		건설	N	N	N	N		N	4390	-50	5	-1.13	139388900	31856	47.31	4435	4445	4360	5770	3110	4440	4375.59	0.00	0	-481	4566	4502	4406	4342	4246	4535	4375	150	1330	500	2930	5	1	30099288	1321	-16.76	1.65	12	0.11	-262.00	2655.00	6300	20230523	-30.32	2760	20230328	59.06	4890	-10.22	20240214	3290	33.43	20240104	6300	-30.32	20230523	3085	42.30	20230403	1.85	N	206400	500	150 억		0	N	N	0	N	00	N
159	20240402	110740	57	100.00	KOSDAQ		건설	N	N	N	N		N	4360	-80	5	-1.80	128191545	29300	43.52	4435	4445	4360	5770	3110	4440	4375.14	0.00	0	-180	4566	4502	4406	4342	4246	4535	4375	150	1330	500	2930	5	1	30099288	1312	-16.64	1.64	12	0.10	-262.00	2655.00	6300	20230523	-30.79	2760	20230328	57.97	4890	-10.84	20240214	3290	32.52	20240104	6300	-30.79	20230523	3085	41.33	20230403	1.85	N	206400	500	150 억		0	N	N	0	N	00	N
160	20240402	100742	57	100.00	KOSDAQ		건설	N	N	N	N		N	4365	-75	5	-1.69	92267080	21070	31.29	4435	4445	4360	5770	3110	4440	4379.07	0.00	0	43	4566	4502	4406	4342	4246	4535	4375	150	1330	500	2930	5	1	30099288	1314	-16.66	1.64	12	0.07	-262.00	2655.00	6300	20230523	-30.71	2760	20230328	58.15	4890	-10.74	20240214	3290	32.67	20240104	6300	-30.71	20230523	3085	41.49	20230403	1.85	N	206400	500	150 억		0	N	N	0	N	00	N
161	20240402	090741	57	100.00	KOSDAQ		건설	N	N	N	N		N	4440	0	3	0.00	20150055	4572	6.79	4435	4440	4365	5770	3110	4440	4407.27	0.00	0	751	4566	4502	4406	4342	4246	4535	4375	150	1330	500	2930	5	1	30099288	1336	-16.95	1.67	12	0.02	-262.00	2655.00	6300	20230523	-29.52	2760	20230328	60.87	4890	-9.20	20240214	3290	34.95	20240104	6300	-29.52	20230523	3085	43.92	20230403	1.85	N	206400	500	150 억		0	N	N	0	N	00	N
162	20240401	160739	57	100.00	KOSDAQ		건설	N	N	N	N		N	4440	60	2	1.37	295258130	67067	98.60	4350	4470	4310	5690	3070	4380	4402.43	0.00	0	17725	4526	4452	4346	4272	4166	4470	4290	150	1310	500	2890	5	1	30099288	1336	-16.95	1.67	12	0.22	-262.00	2655.00	6300	20230523	-29.52	2435	20230327	82.34	4890	-9.20	20240214	3290	34.95	20240104	6300	-29.52	20230523	3085	43.92	20230403	1.85	N	206400	500	150 억		0	N	N	0	N	00	N
163	20240401	150741	57	100.00	KOSDAQ		건설	N	N	N	N		N	4455	75	2	1.71	222276995	50550	74.32	4350	4470	4310	5690	3070	4380	4397.17	0.00	0	14218	4526	4452	4346	4272	4166	4470	4290	150	1310	500	2890	5	1	30099288	1341	-17.00	1.68	12	0.17	-262.00	2655.00	6300	20230523	-29.29	2435	20230327	82.96	4890	-8.90	20240214	3290	35.41	20240104	6300	-29.29	20230523	3085	44.41	20230403	1.85	N	206400	500	150 억		0	N	N	0	N	00	N
164	20240401	140736	57	100.00	KOSDAQ		건설	N	N	N	N		N	4420	40	2	0.91	187603525	42739	62.83	4350	4470	4310	5690	3070	4380	4389.52	0.00	0	9610	4526	4452	4346	4272	4166	4470	4290	150	1310	500	2890	5	1	30099288	1330	-16.87	1.66	12	0.14	-262.00	2655.00	6300	20230523	-29.84	2435	20230327	81.52	4890	-9.61	20240214	3290	34.35	20240104	6300	-29.84	20230523	3085	43.27	20230403	1.85	N	206400	500	150 억		0	N	N	0	N	00	N
165	20240401	130734	57	100.00	KOSDAQ		건설	N	N	N	N		N	4455	75	2	1.71	133771915	30505	44.85	4350	4470	4310	5690	3070	4380	4385.25	0.00	0	4376	4526	4452	4346	4272	4166	4470	4290	150	1310	500	2890	5	1	30099288	1341	-17.00	1.68	12	0.10	-262.00	2655.00	6300	20230523	-29.29	2435	20230327	82.96	4890	-8.90	20240214	3290	35.41	20240104	6300	-29.29	20230523	3085	44.41	20230403	1.85	N	206400	500	150 억		0	N	N	0	N	00	N
166	20240401	120740	57	100.00	KOSDAQ		건설	N	N	N	N		N	4440	60	2	1.37	130038380	29663	43.61	4350	4470	4310	5690	3070	4380	4383.86	0.00	0	4433	4526	4452	4346	4272	4166	4470	4290	150	1310	500	2890	5	1	30099288	1336	-16.95	1.67	12	0.10	-262.00	2655.00	6300	20230523	-29.52	2435	20230327	82.34	4890	-9.20	20240214	3290	34.95	20240104	6300	-29.52	20230523	3085	43.92	20230403	1.85	N	206400	500	150 억		0	N	N	0	N	00	N
167	20240401	110739	57	100.00	KOSDAQ		건설	N	N	N	N		N	4355	-25	5	-0.57	70476410	16156	23.75	4350	4430	4310	5690	3070	4380	4362.24	0.00	0	-963	4526	4452	4346	4272	4166	4470	4290	150	1310	500	2890	5	1	30099288	1311	-16.62	1.64	12	0.05	-262.00	2655.00	6300	20230523	-30.87	2435	20230327	78.85	4890	-10.94	20240214	3290	32.37	20240104	6300	-30.87	20230523	3085	41.17	20230403	1.85	N	206400	500	150 억		0	N	N	0	N	00	N
168	20240401	100736	57	100.00	KOSDAQ		건설	N	N	N	N		N	4365	-15	5	-0.34	27565575	6316	9.29	4350	4430	4310	5690	3070	4380	4364.40	0.00	0	-2178	4526	4452	4346	4272	4166	4470	4290	150	1310	500	2890	5	1	30099288	1314	-16.66	1.64	12	0.02	-262.00	2655.00	6300	20230523	-30.71	2435	20230327	79.26	4890	-10.74	20240214	3290	32.67	20240104	6300	-30.71	20230523	3085	41.49	20230403	1.85	N	206400	500	150 억		0	N	N	0	N	00	N
169	20240401	090735	57	100.00	KOSDAQ		건설	N	N	N	N		N	4385	5	2	0.11	4220340	971	1.43	4350	4430	4310	5690	3070	4380	4346.39	0.00	0	344	4526	4452	4346	4272	4166	4470	4290	150	1310	500	2890	5	1	30099288	1320	-16.74	1.65	12	0.00	-262.00	2655.00	6300	20230523	-30.40	2435	20230327	80.08	4890	-10.33	20240214	3290	33.28	20240104	6300	-30.40	20230523	3085	42.14	20230403	1.85	N	206400	500	150 억		0	N	N	0	N	00	N